John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.06
-0.01 (-0.09%)
Jun 20, 2025, 4:00 PM - Market closed
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 11.11 | 11.13 | 11.06 | 11.06 | 11.06 | -0.09% | 43,641 |
| Jun 18, 2025 | 11.12 | 11.14 | 11.07 | 11.07 | 11.07 | -0.09% | 13,857 |
| Jun 17, 2025 | 11.10 | 11.13 | 11.03 | 11.08 | 11.08 | -0.09% | 18,662 |
| Jun 16, 2025 | 11.11 | 11.14 | 11.04 | 11.09 | 11.09 | 0.18% | 20,090 |
| Jun 13, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 11.07 | -0.18% | 10,649 |
| Jun 12, 2025 | 11.04 | 11.12 | 11.04 | 11.09 | 11.09 | -0.81% | 28,504 |
| Jun 11, 2025 | 11.13 | 11.20 | 11.13 | 11.18 | 11.04 | 0.45% | 7,259 |
| Jun 10, 2025 | 11.10 | 11.18 | 11.10 | 11.13 | 10.99 | 0.27% | 12,995 |
| Jun 9, 2025 | 11.10 | 11.14 | 11.08 | 11.10 | 10.96 | -0.45% | 30,394 |
| Jun 6, 2025 | 11.13 | 11.23 | 11.13 | 11.15 | 11.01 | -0.45% | 31,198 |
| Jun 5, 2025 | 11.21 | 11.35 | 11.16 | 11.20 | 11.06 | -0.36% | 20,150 |
| Jun 4, 2025 | 11.19 | 11.28 | 11.19 | 11.24 | 11.10 | 0.45% | 15,006 |
| Jun 3, 2025 | 11.24 | 11.25 | 11.19 | 11.19 | 11.05 | -0.44% | 14,246 |
| Jun 2, 2025 | 11.17 | 11.26 | 11.17 | 11.24 | 11.10 | -0.35% | 33,670 |
| May 30, 2025 | 11.17 | 11.28 | 11.16 | 11.28 | 11.14 | 0.89% | 30,420 |
| May 29, 2025 | 11.16 | 11.22 | 11.14 | 11.18 | 11.04 | -0.37% | 30,311 |
| May 28, 2025 | 11.16 | 11.28 | 11.12 | 11.22 | 11.08 | 0.20% | 13,007 |
| May 27, 2025 | 11.24 | 11.28 | 11.14 | 11.20 | 11.06 | 0.54% | 16,667 |
| May 23, 2025 | 11.14 | 11.18 | 11.11 | 11.14 | 11.00 | -0.18% | 17,461 |
| May 22, 2025 | 11.01 | 11.16 | 11.01 | 11.16 | 11.02 | - | 25,132 |
| May 21, 2025 | 11.16 | 11.19 | 11.15 | 11.16 | 11.02 | -1.24% | 9,076 |
| May 20, 2025 | 11.26 | 11.35 | 11.23 | 11.30 | 11.16 | -0.09% | 20,501 |
| May 19, 2025 | 11.17 | 11.31 | 11.12 | 11.31 | 11.17 | 0.27% | 3,577 |
| May 16, 2025 | 11.28 | 11.34 | 11.25 | 11.28 | 11.14 | 0.04% | 2,467 |
| May 15, 2025 | 11.28 | 11.28 | 11.18 | 11.28 | 11.13 | 0.04% | 5,841 |
| May 14, 2025 | 11.29 | 11.35 | 11.23 | 11.27 | 11.13 | -0.27% | 5,390 |
| May 13, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.16 | -0.83% | 3,890 |
| May 12, 2025 | 11.38 | 11.47 | 11.30 | 11.40 | 11.25 | 0.40% | 3,405 |
| May 9, 2025 | 11.31 | 11.36 | 11.25 | 11.35 | 11.21 | 0.09% | 8,782 |
| May 8, 2025 | 11.25 | 11.35 | 11.25 | 11.34 | 11.20 | 1.07% | 8,046 |
| May 7, 2025 | 11.25 | 11.28 | 11.15 | 11.22 | 11.08 | -0.08% | 2,606 |
| May 6, 2025 | 11.20 | 11.25 | 11.13 | 11.23 | 11.09 | -0.19% | 10,978 |
| May 5, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.11 | 0.45% | 9,317 |
| May 2, 2025 | 11.28 | 11.28 | 11.20 | 11.20 | 11.06 | -0.43% | 6,116 |
| May 1, 2025 | 11.32 | 11.32 | 11.21 | 11.25 | 11.11 | -0.99% | 45,960 |
| Apr 30, 2025 | 11.27 | 11.36 | 11.26 | 11.36 | 11.22 | 0.26% | 1,641 |
| Apr 29, 2025 | 11.25 | 11.33 | 11.25 | 11.33 | 11.19 | 0.53% | 4,332 |
| Apr 28, 2025 | 11.29 | 11.34 | 11.17 | 11.27 | 11.13 | -0.66% | 4,122 |
| Apr 25, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 11.20 | 1.29% | 2,353 |
| Apr 24, 2025 | 11.11 | 11.20 | 11.11 | 11.20 | 11.06 | 0.63% | 9,092 |
| Apr 23, 2025 | 11.07 | 11.15 | 11.01 | 11.13 | 10.99 | 1.50% | 6,339 |
| Apr 22, 2025 | 10.90 | 11.04 | 10.90 | 10.97 | 10.83 | 0.45% | 2,046 |
| Apr 21, 2025 | 10.98 | 10.99 | 10.80 | 10.92 | 10.78 | -0.67% | 21,737 |
| Apr 17, 2025 | 10.94 | 11.06 | 10.92 | 10.99 | 10.85 | - | 16,229 |
| Apr 16, 2025 | 10.86 | 10.99 | 10.86 | 10.99 | 10.85 | 0.92% | 13,017 |
| Apr 15, 2025 | 10.83 | 10.94 | 10.83 | 10.89 | 10.75 | 0.23% | 8,528 |
| Apr 14, 2025 | 10.86 | 10.89 | 10.82 | 10.87 | 10.73 | 0.54% | 1,328 |
| Apr 11, 2025 | 10.74 | 10.86 | 10.62 | 10.81 | 10.67 | 0.25% | 14,265 |
| Apr 10, 2025 | 10.91 | 10.93 | 10.73 | 10.78 | 10.64 | -2.44% | 18,210 |
| Apr 9, 2025 | 10.83 | 11.06 | 10.81 | 11.05 | 10.91 | 1.27% | 19,791 |