John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
22.31
+0.03 (0.13%)
At close: Oct 8, 2026, 4:00 PM EDT
22.32
+0.01 (0.04%)
After-hours: Oct 8, 2026, 7:30 PM EDT
HTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.34 | 22.40 | 22.10 | 22.31 | 22.31 | 0.13% | 120,376 |
| Oct 7, 2026 | 22.45 | 23.11 | 22.25 | 22.28 | 22.28 | -0.80% | 77,545 |
| Oct 6, 2026 | 22.11 | 22.49 | 22.10 | 22.46 | 22.46 | 2.09% | 84,932 |
| Oct 5, 2026 | 22.18 | 22.26 | 21.90 | 22.00 | 22.00 | -1.12% | 151,014 |
| Oct 2, 2026 | 22.26 | 22.50 | 22.17 | 22.25 | 22.25 | 0.45% | 121,242 |
| Oct 1, 2026 | 22.25 | 22.38 | 21.94 | 22.15 | 22.15 | -0.14% | 102,007 |
| Sep 30, 2026 | 22.44 | 22.49 | 22.12 | 22.18 | 22.18 | -0.81% | 156,037 |
| Sep 29, 2026 | 22.18 | 22.58 | 22.08 | 22.36 | 22.36 | 1.13% | 143,415 |
| Sep 28, 2026 | 22.35 | 22.52 | 22.10 | 22.11 | 22.11 | -1.69% | 111,437 |
| Sep 25, 2026 | 22.55 | 22.63 | 22.35 | 22.49 | 22.49 | -0.27% | 122,458 |
| Sep 24, 2026 | 22.77 | 23.50 | 22.53 | 22.55 | 22.55 | -1.44% | 84,940 |
| Sep 23, 2026 | 23.35 | 23.52 | 22.81 | 22.88 | 22.88 | -2.39% | 134,068 |
| Sep 22, 2026 | 23.50 | 23.60 | 23.39 | 23.44 | 23.44 | -0.13% | 84,554 |
| Sep 21, 2026 | 23.51 | 23.70 | 23.47 | 23.47 | 23.47 | -0.76% | 151,979 |
| Sep 18, 2026 | 24.08 | 24.15 | 23.65 | 23.65 | 23.65 | -1.46% | 66,529 |
| Sep 17, 2026 | 24.19 | 24.94 | 24.00 | 24.00 | 24.00 | -0.46% | 65,464 |
| Sep 16, 2026 | 24.34 | 24.87 | 24.02 | 24.11 | 24.11 | -0.50% | 60,294 |
| Sep 15, 2026 | 24.31 | 24.50 | 23.97 | 24.23 | 24.23 | -0.04% | 99,303 |
| Sep 14, 2026 | 24.75 | 25.08 | 24.21 | 24.24 | 24.24 | -2.02% | 64,860 |
| Sep 11, 2026 | 24.79 | 25.06 | 24.71 | 24.74 | 24.74 | -0.05% | 36,614 |
| Sep 10, 2026 | 25.02 | 25.24 | 24.88 | 24.91 | 24.75 | -0.40% | 35,197 |
| Sep 9, 2026 | 25.23 | 25.26 | 25.01 | 25.01 | 24.85 | -0.99% | 47,027 |
| Sep 8, 2026 | 25.10 | 25.34 | 25.08 | 25.26 | 25.10 | 0.40% | 30,998 |
| Sep 4, 2026 | 25.02 | 25.31 | 25.02 | 25.16 | 25.00 | -0.08% | 32,103 |
| Sep 3, 2026 | 25.16 | 25.25 | 25.10 | 25.18 | 25.02 | -0.12% | 44,360 |
| Sep 2, 2026 | 25.35 | 25.35 | 25.00 | 25.21 | 25.05 | -0.20% | 30,570 |
| Sep 1, 2026 | 25.32 | 25.35 | 25.19 | 25.26 | 25.10 | 0.20% | 49,011 |
| Aug 31, 2026 | 25.25 | 25.35 | 25.20 | 25.21 | 25.05 | -0.40% | 72,564 |
| Aug 28, 2026 | 25.24 | 25.44 | 25.24 | 25.31 | 25.15 | 0.36% | 67,348 |
| Aug 27, 2026 | 25.42 | 25.49 | 25.17 | 25.22 | 25.06 | -0.79% | 76,085 |
| Aug 26, 2026 | 25.40 | 25.48 | 25.27 | 25.42 | 25.26 | 0.32% | 26,048 |
| Aug 25, 2026 | 25.18 | 25.40 | 25.18 | 25.34 | 25.18 | 0.76% | 39,569 |
| Aug 24, 2026 | 25.13 | 25.25 | 24.99 | 25.15 | 24.99 | 0.08% | 48,741 |
| Aug 21, 2026 | 25.57 | 25.67 | 25.13 | 25.13 | 24.97 | -1.30% | 60,974 |
| Aug 20, 2026 | 25.60 | 25.69 | 25.46 | 25.46 | 25.30 | -0.24% | 63,726 |
| Aug 19, 2026 | 25.50 | 25.67 | 25.42 | 25.52 | 25.36 | -0.04% | 56,619 |
| Aug 18, 2026 | 25.50 | 25.68 | 25.48 | 25.53 | 25.37 | 0.27% | 40,227 |
| Aug 17, 2026 | 25.44 | 25.79 | 25.40 | 25.46 | 25.30 | -0.16% | 64,156 |
| Aug 14, 2026 | 25.40 | 25.66 | 25.40 | 25.50 | 25.34 | - | 27,864 |
| Aug 13, 2026 | 25.35 | 25.58 | 25.35 | 25.50 | 25.34 | 0.43% | 32,235 |
| Aug 12, 2026 | 25.50 | 25.69 | 25.42 | 25.55 | 25.23 | 0.31% | 25,210 |
| Aug 11, 2026 | 25.40 | 26.17 | 25.37 | 25.47 | 25.15 | 0.28% | 33,789 |
| Aug 10, 2026 | 25.49 | 25.49 | 25.32 | 25.40 | 25.08 | -0.04% | 62,910 |
| Aug 7, 2026 | 25.30 | 25.50 | 25.27 | 25.41 | 25.09 | 0.32% | 59,326 |
| Aug 6, 2026 | 25.61 | 25.70 | 25.30 | 25.33 | 25.01 | -0.24% | 75,497 |
| Aug 5, 2026 | 25.67 | 25.69 | 25.26 | 25.39 | 25.07 | -1.13% | 74,791 |
| Aug 4, 2026 | 25.70 | 25.81 | 25.50 | 25.68 | 25.36 | -0.19% | 47,758 |
| Aug 3, 2026 | 25.77 | 25.97 | 25.64 | 25.73 | 25.41 | -0.12% | 46,442 |
| Jul 31, 2026 | 26.00 | 26.00 | 25.68 | 25.76 | 25.44 | -0.27% | 65,526 |
| Jul 30, 2026 | 25.72 | 26.00 | 25.60 | 25.83 | 25.51 | 0.31% | 73,285 |