John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
25.25
-0.06 (-0.22%)
Aug 31, 2026, 2:27 PM EDT - Market open
HTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.25 | 25.35 | 25.20 | 25.32 | - | 0.04% | 42,356 |
| Aug 28, 2026 | 25.24 | 25.44 | 25.24 | 25.31 | 25.31 | 0.36% | 67,348 |
| Aug 27, 2026 | 25.42 | 25.49 | 25.17 | 25.22 | 25.22 | -0.79% | 76,052 |
| Aug 26, 2026 | 25.40 | 25.48 | 25.27 | 25.42 | 25.42 | 0.32% | 25,899 |
| Aug 25, 2026 | 25.18 | 25.40 | 25.18 | 25.34 | 25.34 | 0.76% | 39,567 |
| Aug 24, 2026 | 25.13 | 25.25 | 24.99 | 25.15 | 25.15 | 0.08% | 48,739 |
| Aug 21, 2026 | 25.57 | 25.67 | 25.13 | 25.13 | 25.13 | -1.30% | 60,869 |
| Aug 20, 2026 | 25.60 | 25.69 | 25.46 | 25.46 | 25.46 | -0.24% | 63,718 |
| Aug 19, 2026 | 25.50 | 25.67 | 25.42 | 25.52 | 25.52 | -0.04% | 56,462 |
| Aug 18, 2026 | 25.50 | 25.68 | 25.48 | 25.53 | 25.53 | 0.27% | 40,227 |
| Aug 17, 2026 | 25.44 | 25.79 | 25.40 | 25.46 | 25.46 | -0.16% | 63,752 |
| Aug 14, 2026 | 25.40 | 25.66 | 25.40 | 25.50 | 25.50 | - | 27,863 |
| Aug 13, 2026 | 25.35 | 25.58 | 25.35 | 25.50 | 25.50 | 0.43% | 32,232 |
| Aug 12, 2026 | 25.50 | 25.69 | 25.42 | 25.55 | 25.39 | 0.31% | 25,205 |
| Aug 11, 2026 | 25.40 | 26.17 | 25.37 | 25.47 | 25.31 | 0.28% | 33,789 |
| Aug 10, 2026 | 25.49 | 25.49 | 25.32 | 25.40 | 25.24 | -0.04% | 62,910 |
| Aug 7, 2026 | 25.30 | 25.50 | 25.27 | 25.41 | 25.25 | 0.32% | 59,326 |
| Aug 6, 2026 | 25.61 | 25.70 | 25.30 | 25.33 | 25.17 | -0.24% | 75,497 |
| Aug 5, 2026 | 25.67 | 25.69 | 25.26 | 25.39 | 25.23 | -1.13% | 74,791 |
| Aug 4, 2026 | 25.70 | 25.81 | 25.50 | 25.68 | 25.52 | -0.19% | 47,758 |
| Aug 3, 2026 | 25.77 | 25.97 | 25.64 | 25.73 | 25.57 | -0.12% | 46,442 |
| Jul 31, 2026 | 26.00 | 26.00 | 25.68 | 25.76 | 25.60 | -0.27% | 65,526 |
| Jul 30, 2026 | 25.72 | 26.00 | 25.60 | 25.83 | 25.67 | 0.31% | 73,285 |
| Jul 29, 2026 | 26.02 | 26.17 | 25.60 | 25.75 | 25.59 | -0.81% | 48,315 |
| Jul 28, 2026 | 26.08 | 26.23 | 25.79 | 25.96 | 25.80 | 0.19% | 42,606 |
| Jul 27, 2026 | 26.24 | 26.24 | 25.85 | 25.91 | 25.75 | -0.65% | 43,138 |
| Jul 24, 2026 | 26.06 | 26.18 | 26.03 | 26.08 | 25.92 | 0.58% | 43,161 |
| Jul 23, 2026 | 25.89 | 26.07 | 25.76 | 25.93 | 25.77 | 0.12% | 114,226 |
| Jul 22, 2026 | 25.88 | 26.10 | 25.79 | 25.90 | 25.74 | 0.54% | 43,468 |
| Jul 21, 2026 | 25.80 | 25.93 | 25.56 | 25.76 | 25.60 | 0.43% | 38,528 |
| Jul 20, 2026 | 25.91 | 26.05 | 25.60 | 25.65 | 25.49 | -0.43% | 57,696 |
| Jul 17, 2026 | 25.85 | 26.35 | 25.66 | 25.76 | 25.60 | 0.47% | 87,668 |
| Jul 16, 2026 | 25.87 | 26.04 | 25.60 | 25.64 | 25.48 | -0.93% | 66,424 |
| Jul 15, 2026 | 25.97 | 26.11 | 25.82 | 25.88 | 25.72 | 0.15% | 42,415 |
| Jul 14, 2026 | 25.93 | 26.13 | 25.81 | 25.84 | 25.68 | -0.08% | 53,924 |
| Jul 13, 2026 | 25.75 | 26.05 | 25.69 | 25.86 | 25.70 | 0.58% | 85,911 |
| Jul 10, 2026 | 25.96 | 26.16 | 25.87 | 25.87 | 25.55 | -0.04% | 105,032 |
| Jul 9, 2026 | 25.90 | 26.00 | 25.72 | 25.88 | 25.56 | 0.15% | 77,088 |
| Jul 8, 2026 | 25.65 | 25.85 | 25.65 | 25.84 | 25.52 | 0.74% | 58,168 |
| Jul 7, 2026 | 25.46 | 25.75 | 25.46 | 25.65 | 25.34 | 0.16% | 71,356 |
| Jul 6, 2026 | 25.44 | 25.80 | 25.44 | 25.61 | 25.30 | 0.12% | 75,072 |
| Jul 2, 2026 | 25.26 | 25.78 | 25.26 | 25.58 | 25.27 | 1.27% | 64,763 |
| Jul 1, 2026 | 25.45 | 25.45 | 25.01 | 25.26 | 24.95 | -0.90% | 85,886 |
| Jun 30, 2026 | 25.78 | 25.85 | 25.16 | 25.49 | 25.18 | -1.12% | 228,154 |
| Jun 29, 2026 | 25.60 | 25.79 | 25.21 | 25.78 | 25.46 | 0.70% | 99,592 |
| Jun 26, 2026 | 25.34 | 25.70 | 25.24 | 25.60 | 25.29 | 0.99% | 80,619 |
| Jun 25, 2026 | 25.33 | 25.56 | 25.21 | 25.35 | 25.04 | -0.59% | 98,634 |
| Jun 24, 2026 | 25.49 | 25.64 | 25.24 | 25.50 | 25.19 | 0.95% | 80,169 |
| Jun 23, 2026 | 25.18 | 25.56 | 25.12 | 25.26 | 24.95 | 0.44% | 49,976 |
| Jun 22, 2026 | 25.11 | 25.84 | 25.08 | 25.15 | 24.84 | 0.28% | 80,977 |