John Hancock Investors Trust (JHI)
NYSE: JHI · Real-Time Price · USD
13.12
-0.03 (-0.23%)
Apr 28, 2025, 4:00 PM EDT - Market closed
JHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 13.14 | 13.24 | 13.09 | 13.10 | 13.10 | -0.34% | 11,671 |
Apr 25, 2025 | 13.10 | 13.24 | 13.10 | 13.15 | 13.15 | 0.11% | 11,801 |
Apr 24, 2025 | 13.05 | 13.20 | 13.02 | 13.13 | 13.13 | 1.16% | 11,408 |
Apr 23, 2025 | 12.99 | 13.07 | 12.94 | 12.98 | 12.98 | 1.01% | 26,184 |
Apr 22, 2025 | 12.79 | 12.88 | 12.79 | 12.85 | 12.85 | 0.78% | 18,460 |
Apr 21, 2025 | 12.80 | 12.80 | 12.71 | 12.75 | 12.75 | -0.93% | 50,368 |
Apr 17, 2025 | 12.79 | 12.92 | 12.79 | 12.87 | 12.87 | 0.63% | 88,860 |
Apr 16, 2025 | 12.74 | 12.89 | 12.74 | 12.79 | 12.79 | -0.16% | 21,074 |
Apr 15, 2025 | 12.65 | 12.85 | 12.65 | 12.81 | 12.81 | 1.03% | 60,314 |
Apr 14, 2025 | 12.66 | 12.78 | 12.57 | 12.68 | 12.68 | 0.32% | 21,256 |
Apr 11, 2025 | 12.62 | 12.68 | 12.48 | 12.64 | 12.64 | 0.84% | 7,161 |
Apr 10, 2025 | 12.77 | 12.79 | 12.49 | 12.54 | 12.54 | -1.84% | 22,265 |
Apr 9, 2025 | 12.24 | 12.84 | 12.05 | 12.77 | 12.77 | 2.08% | 45,112 |
Apr 8, 2025 | 12.46 | 12.80 | 12.41 | 12.51 | 12.51 | 0.81% | 37,378 |
Apr 7, 2025 | 12.42 | 12.48 | 11.61 | 12.41 | 12.41 | -3.36% | 57,480 |
Apr 4, 2025 | 13.19 | 13.21 | 12.82 | 12.84 | 12.84 | -4.24% | 48,373 |
Apr 3, 2025 | 13.33 | 13.66 | 13.33 | 13.41 | 13.41 | -1.14% | 77,226 |
Apr 2, 2025 | 13.55 | 13.62 | 13.45 | 13.57 | 13.57 | 0.08% | 24,246 |
Apr 1, 2025 | 13.54 | 13.62 | 13.52 | 13.55 | 13.55 | -0.12% | 9,481 |
Mar 31, 2025 | 13.58 | 13.62 | 13.50 | 13.57 | 13.57 | 0.07% | 25,357 |
Mar 28, 2025 | 13.62 | 13.62 | 13.42 | 13.56 | 13.56 | -0.22% | 25,328 |
Mar 27, 2025 | 13.67 | 13.67 | 13.55 | 13.59 | 13.59 | -0.37% | 6,160 |
Mar 26, 2025 | 13.67 | 13.67 | 13.62 | 13.64 | 13.64 | - | 17,898 |
Mar 25, 2025 | 13.65 | 13.66 | 13.61 | 13.64 | 13.64 | 0.15% | 12,849 |
Mar 24, 2025 | 13.60 | 13.64 | 13.58 | 13.62 | 13.62 | 0.29% | 9,790 |
Mar 21, 2025 | 13.55 | 13.65 | 13.51 | 13.58 | 13.58 | 0.30% | 12,572 |
Mar 20, 2025 | 13.47 | 13.59 | 13.47 | 13.54 | 13.54 | 0.22% | 5,993 |
Mar 19, 2025 | 13.49 | 13.56 | 13.47 | 13.51 | 13.51 | 0.15% | 29,987 |
Mar 18, 2025 | 13.46 | 13.52 | 13.46 | 13.49 | 13.49 | -0.30% | 18,375 |
Mar 17, 2025 | 13.45 | 13.53 | 13.45 | 13.53 | 13.53 | 0.27% | 24,489 |
Mar 14, 2025 | 13.48 | 13.53 | 13.42 | 13.49 | 13.49 | 0.10% | 17,643 |
Mar 13, 2025 | 13.47 | 13.58 | 13.47 | 13.48 | 13.48 | -2.03% | 19,238 |
Mar 12, 2025 | 13.74 | 13.78 | 13.70 | 13.76 | 13.52 | 0.22% | 8,498 |
Mar 11, 2025 | 13.74 | 13.81 | 13.70 | 13.73 | 13.50 | -0.22% | 27,144 |
Mar 10, 2025 | 13.88 | 13.88 | 13.76 | 13.76 | 13.52 | -0.86% | 25,714 |
Mar 7, 2025 | 13.88 | 13.92 | 13.88 | 13.88 | 13.64 | -0.23% | 14,643 |
Mar 6, 2025 | 13.92 | 13.96 | 13.89 | 13.91 | 13.67 | -0.42% | 18,653 |
Mar 5, 2025 | 14.02 | 14.07 | 13.93 | 13.97 | 13.73 | -0.43% | 34,449 |
Mar 4, 2025 | 14.04 | 14.06 | 13.98 | 14.03 | 13.79 | -0.09% | 38,137 |
Mar 3, 2025 | 14.07 | 14.14 | 14.00 | 14.04 | 13.80 | -0.20% | 50,351 |
Feb 28, 2025 | 14.06 | 14.14 | 14.03 | 14.07 | 13.83 | 0.07% | 28,759 |
Feb 27, 2025 | 14.11 | 14.17 | 14.06 | 14.06 | 13.82 | -0.35% | 21,652 |
Feb 26, 2025 | 14.10 | 14.15 | 14.09 | 14.11 | 13.87 | - | 13,291 |
Feb 25, 2025 | 14.12 | 14.13 | 14.11 | 14.11 | 13.87 | -0.14% | 16,920 |
Feb 24, 2025 | 14.14 | 14.14 | 14.12 | 14.13 | 13.89 | - | 7,452 |
Feb 21, 2025 | 14.16 | 14.20 | 14.13 | 14.13 | 13.89 | -0.42% | 10,360 |
Feb 20, 2025 | 14.17 | 14.21 | 14.17 | 14.19 | 13.95 | -0.11% | 5,011 |
Feb 19, 2025 | 14.20 | 14.23 | 14.15 | 14.21 | 13.96 | -0.10% | 15,131 |
Feb 18, 2025 | 14.21 | 14.24 | 14.19 | 14.22 | 13.98 | 0.11% | 10,906 |
Feb 14, 2025 | 14.19 | 14.24 | 14.18 | 14.21 | 13.96 | 0.25% | 8,715 |