John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
25.76
+0.11 (0.43%)
Jul 21, 2026, 4:00 PM EDT - Market closed
HTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.80 | 25.93 | 25.56 | 25.76 | 25.76 | 0.43% | 38,526 |
| Jul 20, 2026 | 25.91 | 26.05 | 25.60 | 25.65 | 25.65 | -0.43% | 57,645 |
| Jul 17, 2026 | 25.85 | 26.35 | 25.66 | 25.76 | 25.76 | 0.47% | 87,668 |
| Jul 16, 2026 | 25.87 | 26.04 | 25.60 | 25.64 | 25.64 | -0.93% | 66,424 |
| Jul 15, 2026 | 25.97 | 26.11 | 25.82 | 25.88 | 25.88 | 0.15% | 42,410 |
| Jul 14, 2026 | 25.93 | 26.13 | 25.81 | 25.84 | 25.84 | -0.08% | 53,924 |
| Jul 13, 2026 | 25.75 | 26.05 | 25.69 | 25.86 | 25.86 | 0.58% | 85,911 |
| Jul 10, 2026 | 25.96 | 26.16 | 25.87 | 25.87 | 25.71 | -0.04% | 105,032 |
| Jul 9, 2026 | 25.90 | 26.00 | 25.72 | 25.88 | 25.72 | 0.15% | 77,088 |
| Jul 8, 2026 | 25.65 | 25.85 | 25.65 | 25.84 | 25.68 | 0.74% | 58,168 |
| Jul 7, 2026 | 25.46 | 25.75 | 25.46 | 25.65 | 25.49 | 0.16% | 71,356 |
| Jul 6, 2026 | 25.44 | 25.80 | 25.44 | 25.61 | 25.45 | 0.12% | 75,072 |
| Jul 2, 2026 | 25.26 | 25.78 | 25.26 | 25.58 | 25.42 | 1.27% | 64,763 |
| Jul 1, 2026 | 25.45 | 25.45 | 25.01 | 25.26 | 25.11 | -0.90% | 85,886 |
| Jun 30, 2026 | 25.78 | 25.85 | 25.16 | 25.49 | 25.33 | -1.12% | 228,154 |
| Jun 29, 2026 | 25.60 | 25.79 | 25.21 | 25.78 | 25.62 | 0.70% | 99,592 |
| Jun 26, 2026 | 25.34 | 25.70 | 25.24 | 25.60 | 25.44 | 0.99% | 80,619 |
| Jun 25, 2026 | 25.33 | 25.56 | 25.21 | 25.35 | 25.20 | -0.59% | 98,634 |
| Jun 24, 2026 | 25.49 | 25.64 | 25.24 | 25.50 | 25.34 | 0.95% | 80,169 |
| Jun 23, 2026 | 25.18 | 25.56 | 25.12 | 25.26 | 25.11 | 0.44% | 49,976 |
| Jun 22, 2026 | 25.11 | 25.84 | 25.08 | 25.15 | 25.00 | 0.28% | 80,977 |
| Jun 18, 2026 | 25.05 | 25.46 | 25.05 | 25.08 | 24.93 | 0.28% | 47,656 |
| Jun 17, 2026 | 25.57 | 25.70 | 25.01 | 25.01 | 24.86 | -2.00% | 31,445 |
| Jun 16, 2026 | 25.75 | 25.85 | 25.36 | 25.52 | 25.36 | -0.82% | 38,855 |
| Jun 15, 2026 | 25.83 | 25.98 | 25.71 | 25.73 | 25.57 | -0.08% | 58,400 |
| Jun 12, 2026 | 25.75 | 25.80 | 25.60 | 25.75 | 25.59 | 0.35% | 30,566 |
| Jun 11, 2026 | 25.55 | 25.91 | 25.47 | 25.66 | 25.50 | 0.90% | 33,580 |
| Jun 10, 2026 | 25.57 | 25.82 | 25.30 | 25.59 | 25.28 | 0.43% | 84,089 |
| Jun 9, 2026 | 25.27 | 25.50 | 25.20 | 25.48 | 25.17 | 1.15% | 72,742 |
| Jun 8, 2026 | 25.09 | 25.66 | 25.00 | 25.19 | 24.88 | -0.04% | 80,902 |
| Jun 5, 2026 | 25.22 | 25.45 | 25.11 | 25.20 | 24.89 | -0.16% | 91,494 |
| Jun 4, 2026 | 25.27 | 25.58 | 25.10 | 25.24 | 24.93 | - | 90,102 |
| Jun 3, 2026 | 25.16 | 25.49 | 25.16 | 25.24 | 24.93 | 0.04% | 70,728 |
| Jun 2, 2026 | 25.20 | 25.44 | 25.11 | 25.23 | 24.92 | -0.39% | 69,945 |
| Jun 1, 2026 | 25.51 | 25.56 | 25.25 | 25.33 | 25.02 | -1.21% | 45,102 |
| May 29, 2026 | 25.75 | 25.76 | 25.50 | 25.64 | 25.33 | -0.31% | 70,268 |
| May 28, 2026 | 25.58 | 25.74 | 25.54 | 25.72 | 25.41 | 0.31% | 57,491 |
| May 27, 2026 | 25.46 | 25.83 | 25.36 | 25.64 | 25.33 | 0.23% | 110,297 |
| May 26, 2026 | 25.60 | 25.61 | 25.33 | 25.58 | 25.27 | 0.55% | 65,442 |
| May 22, 2026 | 25.25 | 25.48 | 25.19 | 25.44 | 25.13 | 0.75% | 63,027 |
| May 21, 2026 | 25.15 | 25.46 | 25.08 | 25.25 | 24.94 | -0.08% | 67,221 |
| May 20, 2026 | 25.19 | 25.45 | 25.19 | 25.27 | 24.96 | 0.64% | 30,023 |
| May 19, 2026 | 24.96 | 25.37 | 24.95 | 25.11 | 24.80 | 0.76% | 45,281 |
| May 18, 2026 | 25.03 | 25.41 | 24.91 | 24.92 | 24.61 | -0.72% | 49,217 |
| May 15, 2026 | 25.37 | 25.37 | 25.00 | 25.10 | 24.79 | -0.83% | 58,840 |
| May 14, 2026 | 25.58 | 25.64 | 25.25 | 25.31 | 25.00 | -0.59% | 53,775 |
| May 13, 2026 | 25.49 | 25.59 | 25.26 | 25.46 | 25.15 | -0.51% | 31,735 |
| May 12, 2026 | 25.50 | 25.61 | 25.42 | 25.59 | 25.28 | 0.51% | 37,778 |
| May 11, 2026 | 25.46 | 25.59 | 25.28 | 25.46 | 25.15 | -0.05% | 44,441 |
| May 8, 2026 | 25.74 | 25.88 | 25.41 | 25.63 | 25.16 | 0.23% | 61,927 |