John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.35
+0.15 (1.29%)
Apr 25, 2025, 3:41 PM EDT - Market closed
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 11.35 | 1.29% | 2,353 |
| Apr 24, 2025 | 11.11 | 11.20 | 11.11 | 11.20 | 11.20 | 0.63% | 9,092 |
| Apr 23, 2025 | 11.07 | 11.15 | 11.01 | 11.13 | 11.13 | 1.50% | 6,339 |
| Apr 22, 2025 | 10.90 | 11.04 | 10.90 | 10.97 | 10.97 | 0.45% | 2,046 |
| Apr 21, 2025 | 10.98 | 10.99 | 10.80 | 10.92 | 10.92 | -0.67% | 21,737 |
| Apr 17, 2025 | 10.94 | 11.06 | 10.92 | 10.99 | 10.99 | - | 16,229 |
| Apr 16, 2025 | 10.86 | 10.99 | 10.86 | 10.99 | 10.99 | 0.92% | 13,017 |
| Apr 15, 2025 | 10.83 | 10.94 | 10.83 | 10.89 | 10.89 | 0.23% | 8,528 |
| Apr 14, 2025 | 10.86 | 10.89 | 10.82 | 10.87 | 10.87 | 0.54% | 1,328 |
| Apr 11, 2025 | 10.74 | 10.86 | 10.62 | 10.81 | 10.81 | 0.25% | 14,265 |
| Apr 10, 2025 | 10.91 | 10.93 | 10.73 | 10.78 | 10.78 | -2.44% | 18,210 |
| Apr 9, 2025 | 10.83 | 11.06 | 10.81 | 11.05 | 11.05 | 1.27% | 19,791 |
| Apr 8, 2025 | 10.89 | 11.08 | 10.89 | 10.91 | 10.91 | 0.15% | 7,931 |
| Apr 7, 2025 | 11.07 | 11.13 | 10.80 | 10.90 | 10.90 | -2.29% | 19,386 |
| Apr 4, 2025 | 11.32 | 11.38 | 11.08 | 11.15 | 11.15 | -1.59% | 57,128 |
| Apr 3, 2025 | 11.34 | 11.40 | 11.26 | 11.33 | 11.33 | -0.53% | 16,413 |
| Apr 2, 2025 | 11.37 | 11.43 | 11.33 | 11.39 | 11.39 | 0.62% | 12,145 |
| Apr 1, 2025 | 11.32 | 11.39 | 11.32 | 11.32 | 11.32 | -0.18% | 448 |
| Mar 31, 2025 | 11.36 | 11.41 | 11.26 | 11.34 | 11.34 | 0.35% | 9,641 |
| Mar 28, 2025 | 11.32 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 7,386 |
| Mar 27, 2025 | 11.22 | 11.27 | 11.17 | 11.25 | 11.25 | - | 2,744 |
| Mar 26, 2025 | 11.25 | 11.30 | 11.23 | 11.25 | 11.25 | -0.53% | 3,620 |
| Mar 25, 2025 | 11.29 | 11.31 | 11.22 | 11.31 | 11.31 | 0.53% | 7,341 |
| Mar 24, 2025 | 11.22 | 11.29 | 11.22 | 11.25 | 11.25 | -0.35% | 15,851 |
| Mar 21, 2025 | 11.25 | 11.31 | 11.18 | 11.29 | 11.29 | 0.44% | 5,088 |
| Mar 20, 2025 | 11.31 | 11.32 | 11.23 | 11.24 | 11.24 | -0.27% | 2,094 |
| Mar 19, 2025 | 11.17 | 11.31 | 11.15 | 11.27 | 11.27 | 1.05% | 5,623 |
| Mar 18, 2025 | 11.14 | 11.20 | 11.14 | 11.15 | 11.15 | -0.24% | 3,362 |
| Mar 17, 2025 | 11.16 | 11.22 | 11.15 | 11.18 | 11.18 | -0.27% | 6,387 |
| Mar 14, 2025 | 11.17 | 11.22 | 11.16 | 11.21 | 11.21 | 0.18% | 10,145 |
| Mar 13, 2025 | 11.13 | 11.23 | 11.13 | 11.19 | 11.19 | -0.89% | 7,029 |
| Mar 12, 2025 | 11.27 | 11.34 | 11.25 | 11.29 | 11.16 | -0.09% | 4,828 |
| Mar 11, 2025 | 11.29 | 11.35 | 11.27 | 11.30 | 11.17 | - | 22,238 |
| Mar 10, 2025 | 11.25 | 11.34 | 11.22 | 11.30 | 11.17 | 0.27% | 45,841 |
| Mar 7, 2025 | 11.26 | 11.31 | 11.21 | 11.27 | 11.14 | 0.09% | 24,675 |
| Mar 6, 2025 | 11.33 | 11.33 | 11.23 | 11.26 | 11.13 | -1.14% | 27,229 |
| Mar 5, 2025 | 11.41 | 11.41 | 11.36 | 11.39 | 11.26 | -0.39% | 16,575 |
| Mar 4, 2025 | 11.43 | 11.52 | 11.37 | 11.44 | 11.30 | 0.04% | 58,101 |
| Mar 3, 2025 | 11.35 | 11.50 | 11.35 | 11.43 | 11.30 | 0.13% | 14,242 |
| Feb 28, 2025 | 11.40 | 11.42 | 11.37 | 11.42 | 11.28 | 0.13% | 33,141 |
| Feb 27, 2025 | 11.40 | 11.47 | 11.39 | 11.40 | 11.27 | -0.44% | 18,739 |
| Feb 26, 2025 | 11.34 | 11.47 | 11.32 | 11.45 | 11.32 | 1.01% | 48,724 |
| Feb 25, 2025 | 11.33 | 11.35 | 11.31 | 11.34 | 11.20 | 0.58% | 21,002 |
| Feb 24, 2025 | 11.20 | 11.29 | 11.19 | 11.27 | 11.14 | 0.27% | 20,838 |
| Feb 21, 2025 | 11.17 | 11.35 | 11.17 | 11.24 | 11.11 | 0.54% | 20,272 |
| Feb 20, 2025 | 11.16 | 11.25 | 11.16 | 11.18 | 11.05 | -0.33% | 18,446 |
| Feb 19, 2025 | 11.19 | 11.23 | 11.18 | 11.22 | 11.09 | 0.15% | 8,350 |
| Feb 18, 2025 | 11.20 | 11.24 | 11.20 | 11.20 | 11.07 | -0.40% | 15,093 |
| Feb 14, 2025 | 11.22 | 11.27 | 11.22 | 11.25 | 11.11 | 0.49% | 9,389 |
| Feb 13, 2025 | 11.16 | 11.20 | 11.16 | 11.19 | 11.06 | 0.36% | 9,228 |