John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.49
+0.03 (0.26%)
Aug 8, 2025, 9:30 AM - Market open

JHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202511.3811.5011.3811.4611.460.35%12,098
Aug 6, 202511.4011.4411.4011.4211.42-0.17%8,240
Aug 5, 202511.4211.4411.4211.4411.440.18%7,262
Aug 4, 202511.4011.4311.3811.4211.420.09%4,710
Aug 1, 202511.4011.4311.3511.4111.410.62%5,113
Jul 31, 202511.3611.3611.3011.3411.340.27%3,251
Jul 30, 202511.3511.3711.3111.3111.31-0.44%7,864
Jul 29, 202511.3611.3811.3011.3611.360.35%2,640
Jul 28, 202511.2811.3211.2011.3211.320.27%13,630
Jul 25, 202511.3011.3111.2711.2911.290.18%3,705
Jul 24, 202511.3011.3011.2311.2711.27-0.09%6,520
Jul 23, 202511.3011.3011.2511.2811.28-0.18%12,103
Jul 22, 202511.3211.3211.3011.3011.300.09%10,081
Jul 21, 202511.2511.3011.2511.2911.290.44%13,016
Jul 18, 202511.2411.2411.2111.2411.240.09%12,966
Jul 17, 202511.1811.2411.1811.2311.230.27%15,968
Jul 16, 202511.1711.2211.1711.2011.200.27%13,610
Jul 15, 202511.2211.2311.1711.1711.17-0.62%29,191
Jul 14, 202511.2311.2511.2011.2411.240.27%21,912
Jul 11, 202511.2911.2911.1911.2111.21-0.66%8,998
Jul 10, 202511.2911.2911.2711.2911.29-0.04%9,255
Jul 9, 202511.2911.3011.2611.2911.290.27%2,425
Jul 8, 202511.2811.2911.2611.2611.260.09%1,516
Jul 7, 202511.3211.3411.2411.2511.25-0.69%8,341
Jul 3, 202511.2811.3311.2811.3311.33-0.07%2,101
Jul 2, 202511.3111.4311.2911.3411.340.14%2,603
Jul 1, 202511.2611.4511.2511.3211.320.35%37,391
Jun 30, 202511.3011.3511.1911.2811.280.45%20,261
Jun 27, 202511.2111.2811.1711.2311.230.49%24,400
Jun 26, 202511.1711.1811.1711.1811.180.04%1,005
Jun 25, 202511.1611.1711.1311.1711.17-12,119
Jun 24, 202511.1011.1811.1011.1711.170.81%13,318
Jun 23, 202511.0911.1211.0811.0811.080.18%5,270
Jun 20, 202511.1111.1311.0611.0611.06-0.09%43,641
Jun 18, 202511.1211.1411.0711.0711.07-0.09%13,857
Jun 17, 202511.1011.1311.0311.0811.08-0.09%18,662
Jun 16, 202511.1111.1411.0411.0911.090.18%20,090
Jun 13, 202511.0911.0911.0611.0711.07-0.18%10,649
Jun 12, 202511.0411.1211.0411.0911.09-0.81%28,504
Jun 11, 202511.1311.2011.1311.1811.040.45%7,259
Jun 10, 202511.1011.1811.1011.1310.990.27%12,995
Jun 9, 202511.1011.1411.0811.1010.96-0.45%30,394
Jun 6, 202511.1311.2311.1311.1511.01-0.45%31,198
Jun 5, 202511.2111.3511.1611.2011.06-0.36%20,150
Jun 4, 202511.1911.2811.1911.2411.100.45%15,006
Jun 3, 202511.2411.2511.1911.1911.05-0.44%14,246
Jun 2, 202511.1711.2611.1711.2411.10-0.35%33,670
May 30, 202511.1711.2811.1611.2811.140.89%30,420
May 29, 202511.1611.2211.1411.1811.04-0.37%30,311
May 28, 202511.1611.2811.1211.2211.080.20%13,007