John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
22.65
+0.08 (0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.69 | 22.72 | 22.19 | 22.68 | 22.68 | 0.49% | 55,191 |
| Apr 24, 2025 | 22.57 | 22.70 | 22.50 | 22.57 | 22.57 | 0.31% | 53,632 |
| Apr 23, 2025 | 22.65 | 22.81 | 22.40 | 22.50 | 22.50 | 0.49% | 50,506 |
| Apr 22, 2025 | 21.84 | 22.44 | 21.80 | 22.39 | 22.39 | 3.75% | 122,503 |
| Apr 21, 2025 | 22.07 | 22.12 | 21.53 | 21.58 | 21.58 | -2.04% | 76,939 |
| Apr 17, 2025 | 21.92 | 22.44 | 21.90 | 22.03 | 22.03 | 0.59% | 47,450 |
| Apr 16, 2025 | 22.09 | 22.28 | 21.85 | 21.90 | 21.90 | -0.73% | 45,799 |
| Apr 15, 2025 | 21.79 | 22.20 | 21.79 | 22.06 | 22.06 | 1.29% | 65,065 |
| Apr 14, 2025 | 21.47 | 21.88 | 21.47 | 21.78 | 21.78 | 2.06% | 64,321 |
| Apr 11, 2025 | 21.03 | 21.48 | 20.74 | 21.34 | 21.34 | 0.47% | 57,582 |
| Apr 10, 2025 | 21.45 | 21.62 | 20.95 | 21.24 | 21.10 | -1.89% | 79,109 |
| Apr 9, 2025 | 20.70 | 21.78 | 20.31 | 21.65 | 21.51 | 3.84% | 164,523 |
| Apr 8, 2025 | 21.34 | 21.74 | 20.74 | 20.85 | 20.72 | -0.62% | 135,532 |
| Apr 7, 2025 | 21.58 | 22.04 | 20.80 | 20.98 | 20.85 | -5.45% | 236,053 |
| Apr 4, 2025 | 23.32 | 23.32 | 22.13 | 22.19 | 22.05 | -6.13% | 103,768 |
| Apr 3, 2025 | 23.79 | 23.88 | 23.50 | 23.64 | 23.49 | -1.66% | 83,849 |
| Apr 2, 2025 | 24.04 | 24.14 | 23.90 | 24.04 | 23.89 | 0.08% | 82,893 |
| Apr 1, 2025 | 23.93 | 24.14 | 23.80 | 24.02 | 23.87 | 0.38% | 67,379 |
| Mar 31, 2025 | 23.89 | 24.02 | 23.80 | 23.93 | 23.78 | 0.67% | 123,374 |
| Mar 28, 2025 | 23.54 | 23.77 | 23.16 | 23.77 | 23.62 | 1.19% | 85,443 |
| Mar 27, 2025 | 23.45 | 23.57 | 23.28 | 23.49 | 23.34 | 0.34% | 42,153 |
| Mar 26, 2025 | 23.40 | 23.49 | 23.13 | 23.41 | 23.26 | 0.04% | 37,656 |
| Mar 25, 2025 | 23.51 | 23.51 | 23.26 | 23.40 | 23.25 | -0.04% | 57,826 |
| Mar 24, 2025 | 23.31 | 23.49 | 23.27 | 23.41 | 23.26 | 0.43% | 77,952 |
| Mar 21, 2025 | 23.34 | 23.42 | 23.19 | 23.31 | 23.16 | - | 40,580 |
| Mar 20, 2025 | 23.43 | 23.43 | 23.20 | 23.31 | 23.16 | -0.38% | 57,149 |
| Mar 19, 2025 | 23.47 | 23.57 | 23.31 | 23.40 | 23.25 | 0.34% | 33,950 |
| Mar 18, 2025 | 23.50 | 23.59 | 23.19 | 23.32 | 23.17 | -0.51% | 34,888 |
| Mar 17, 2025 | 22.99 | 23.53 | 22.81 | 23.44 | 23.29 | 2.22% | 67,547 |
| Mar 14, 2025 | 22.91 | 23.04 | 22.76 | 22.93 | 22.78 | 0.35% | 62,159 |
| Mar 13, 2025 | 22.96 | 23.03 | 22.80 | 22.85 | 22.70 | -0.70% | 41,540 |
| Mar 12, 2025 | 23.25 | 23.46 | 22.96 | 23.01 | 22.73 | 0.22% | 64,052 |
| Mar 11, 2025 | 22.95 | 23.13 | 22.90 | 22.96 | 22.68 | -0.30% | 43,677 |
| Mar 10, 2025 | 23.08 | 23.24 | 22.90 | 23.03 | 22.75 | -0.30% | 61,994 |
| Mar 7, 2025 | 22.75 | 23.10 | 22.71 | 23.10 | 22.81 | 1.67% | 56,144 |
| Mar 6, 2025 | 23.09 | 23.13 | 22.65 | 22.72 | 22.44 | -1.56% | 53,131 |
| Mar 5, 2025 | 23.35 | 23.43 | 23.08 | 23.08 | 22.79 | -1.20% | 48,851 |
| Mar 4, 2025 | 23.48 | 23.61 | 23.21 | 23.36 | 23.07 | -0.34% | 84,727 |
| Mar 3, 2025 | 23.58 | 23.80 | 23.32 | 23.44 | 23.15 | -0.26% | 83,633 |
| Feb 28, 2025 | 23.30 | 23.52 | 23.19 | 23.50 | 23.21 | 0.86% | 67,426 |
| Feb 27, 2025 | 23.32 | 23.50 | 23.20 | 23.30 | 23.01 | -0.09% | 46,660 |
| Feb 26, 2025 | 23.56 | 23.60 | 23.16 | 23.32 | 23.03 | -0.72% | 68,872 |
| Feb 25, 2025 | 23.50 | 23.59 | 23.32 | 23.49 | 23.20 | 0.17% | 44,517 |
| Feb 24, 2025 | 23.59 | 23.59 | 23.40 | 23.45 | 23.16 | -0.09% | 40,094 |
| Feb 21, 2025 | 23.48 | 23.57 | 23.42 | 23.47 | 23.18 | 0.04% | 77,891 |
| Feb 20, 2025 | 23.48 | 23.50 | 23.40 | 23.46 | 23.17 | -0.13% | 38,981 |
| Feb 19, 2025 | 23.44 | 23.49 | 23.33 | 23.49 | 23.20 | 0.43% | 68,558 |
| Feb 18, 2025 | 23.30 | 23.41 | 23.20 | 23.39 | 23.10 | 0.52% | 57,311 |
| Feb 14, 2025 | 23.17 | 23.34 | 23.14 | 23.27 | 22.98 | 0.43% | 36,517 |
| Feb 13, 2025 | 23.45 | 23.45 | 23.11 | 23.17 | 22.88 | -1.03% | 47,317 |