John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
23.88
+0.13 (0.55%)
Jul 3, 2025, 1:00 PM - Market closed
HTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 23.75 | 23.89 | 23.71 | 23.88 | 23.88 | 0.55% | 41,643 |
Jul 2, 2025 | 23.56 | 23.75 | 23.35 | 23.75 | 23.75 | 0.85% | 109,109 |
Jul 1, 2025 | 23.34 | 23.56 | 23.27 | 23.55 | 23.55 | 0.68% | 81,643 |
Jun 30, 2025 | 23.20 | 23.39 | 23.10 | 23.39 | 23.39 | 1.08% | 140,571 |
Jun 27, 2025 | 22.95 | 23.21 | 22.95 | 23.14 | 23.14 | 1.05% | 110,486 |
Jun 26, 2025 | 22.82 | 22.98 | 22.77 | 22.90 | 22.90 | 0.35% | 66,575 |
Jun 25, 2025 | 22.98 | 22.98 | 22.70 | 22.82 | 22.82 | -0.44% | 62,621 |
Jun 24, 2025 | 22.81 | 22.97 | 22.80 | 22.92 | 22.92 | 0.53% | 42,172 |
Jun 23, 2025 | 22.57 | 22.85 | 22.51 | 22.80 | 22.80 | 1.15% | 85,863 |
Jun 20, 2025 | 22.65 | 22.65 | 22.43 | 22.54 | 22.54 | 0.27% | 94,856 |
Jun 18, 2025 | 22.50 | 22.65 | 22.40 | 22.48 | 22.48 | -0.18% | 65,402 |
Jun 17, 2025 | 22.67 | 22.71 | 22.44 | 22.52 | 22.52 | -0.66% | 59,387 |
Jun 16, 2025 | 22.77 | 22.99 | 22.65 | 22.67 | 22.67 | -0.66% | 31,112 |
Jun 13, 2025 | 22.92 | 23.03 | 22.65 | 22.82 | 22.82 | -1.08% | 68,711 |
Jun 12, 2025 | 23.10 | 23.11 | 22.97 | 23.07 | 23.07 | -0.26% | 30,684 |
Jun 11, 2025 | 22.91 | 23.16 | 22.84 | 23.13 | 22.99 | 1.36% | 103,017 |
Jun 10, 2025 | 22.78 | 22.92 | 22.78 | 22.82 | 22.68 | 0.04% | 33,218 |
Jun 9, 2025 | 22.90 | 22.91 | 22.62 | 22.81 | 22.67 | 0.09% | 44,605 |
Jun 6, 2025 | 22.81 | 22.93 | 22.64 | 22.79 | 22.65 | 0.44% | 53,165 |
Jun 5, 2025 | 22.77 | 22.89 | 22.57 | 22.69 | 22.56 | -0.44% | 50,873 |
Jun 4, 2025 | 22.94 | 23.02 | 22.67 | 22.79 | 22.65 | -0.48% | 33,926 |
Jun 3, 2025 | 22.97 | 23.02 | 22.84 | 22.90 | 22.76 | 0.09% | 69,343 |
Jun 2, 2025 | 22.99 | 23.06 | 22.82 | 22.88 | 22.74 | -0.78% | 76,707 |
May 30, 2025 | 22.69 | 23.08 | 22.58 | 23.06 | 22.92 | 0.96% | 80,274 |
May 29, 2025 | 22.46 | 22.84 | 22.46 | 22.84 | 22.70 | 1.60% | 89,735 |
May 28, 2025 | 22.71 | 22.75 | 22.45 | 22.48 | 22.35 | -1.45% | 51,180 |
May 27, 2025 | 22.91 | 22.91 | 22.71 | 22.81 | 22.67 | 0.88% | 48,560 |
May 23, 2025 | 22.49 | 22.67 | 22.45 | 22.61 | 22.48 | 0.31% | 32,198 |
May 22, 2025 | 22.71 | 22.71 | 22.38 | 22.54 | 22.41 | -1.01% | 46,777 |
May 21, 2025 | 23.08 | 23.08 | 22.73 | 22.77 | 22.64 | -1.43% | 69,218 |
May 20, 2025 | 23.07 | 23.14 | 22.99 | 23.10 | 22.96 | 0.48% | 62,268 |
May 19, 2025 | 22.89 | 22.99 | 22.82 | 22.99 | 22.85 | -0.09% | 64,897 |
May 16, 2025 | 22.82 | 23.04 | 22.67 | 23.01 | 22.87 | 1.41% | 46,875 |
May 15, 2025 | 22.42 | 22.70 | 22.23 | 22.69 | 22.56 | 1.48% | 52,905 |
May 14, 2025 | 22.51 | 22.54 | 22.30 | 22.36 | 22.23 | -0.36% | 52,150 |
May 13, 2025 | 22.82 | 22.83 | 22.28 | 22.44 | 22.31 | -1.71% | 167,442 |
May 12, 2025 | 23.16 | 23.16 | 22.78 | 22.83 | 22.69 | -0.39% | 48,864 |
May 9, 2025 | 22.98 | 23.17 | 22.87 | 22.92 | 22.65 | -0.22% | 50,203 |
May 8, 2025 | 23.26 | 23.26 | 22.95 | 22.97 | 22.70 | -0.78% | 57,771 |
May 7, 2025 | 22.97 | 23.24 | 22.83 | 23.15 | 22.87 | 0.78% | 56,530 |
May 6, 2025 | 22.81 | 23.13 | 22.59 | 22.97 | 22.70 | 0.70% | 77,027 |
May 5, 2025 | 22.85 | 22.92 | 22.56 | 22.81 | 22.54 | -0.18% | 68,774 |
May 2, 2025 | 22.95 | 23.02 | 22.56 | 22.85 | 22.58 | -0.26% | 30,146 |
May 1, 2025 | 23.20 | 23.20 | 22.83 | 22.91 | 22.64 | - | 64,240 |
Apr 30, 2025 | 22.98 | 22.98 | 22.54 | 22.91 | 22.64 | 0.04% | 97,296 |
Apr 29, 2025 | 22.63 | 22.93 | 22.50 | 22.90 | 22.63 | 1.15% | 70,393 |
Apr 28, 2025 | 22.63 | 22.67 | 22.43 | 22.64 | 22.37 | -0.18% | 43,659 |
Apr 25, 2025 | 22.69 | 22.72 | 22.19 | 22.68 | 22.41 | 0.49% | 55,191 |
Apr 24, 2025 | 22.57 | 22.70 | 22.50 | 22.57 | 22.30 | 0.31% | 53,632 |
Apr 23, 2025 | 22.65 | 22.81 | 22.40 | 22.50 | 22.23 | 0.49% | 50,506 |