John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.62
+0.01 (0.05%)
At close: Oct 29, 2025, 4:00 PM EDT
11.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.68 | 11.68 | 11.60 | 11.62 | 11.62 | 0.04% | 11,462 |
| Oct 28, 2025 | 11.70 | 11.70 | 11.59 | 11.62 | 11.62 | -0.13% | 11,998 |
| Oct 27, 2025 | 11.66 | 11.70 | 11.58 | 11.63 | 11.63 | 0.09% | 17,018 |
| Oct 24, 2025 | 11.63 | 11.63 | 11.56 | 11.62 | 11.62 | 0.53% | 6,522 |
| Oct 23, 2025 | 11.73 | 11.73 | 11.54 | 11.56 | 11.56 | -1.21% | 34,821 |
| Oct 22, 2025 | 11.84 | 11.93 | 11.62 | 11.70 | 11.70 | -0.34% | 12,719 |
| Oct 21, 2025 | 11.93 | 11.93 | 11.74 | 11.74 | 11.74 | -1.05% | 115,103 |
| Oct 20, 2025 | 11.90 | 11.92 | 11.87 | 11.87 | 11.87 | -0.04% | 29,792 |
| Oct 17, 2025 | 11.89 | 11.92 | 11.83 | 11.87 | 11.87 | 0.34% | 3,219 |
| Oct 16, 2025 | 11.90 | 11.93 | 11.82 | 11.83 | 11.83 | -0.25% | 6,646 |
| Oct 15, 2025 | 11.93 | 11.93 | 11.86 | 11.86 | 11.86 | -0.17% | 4,595 |
| Oct 14, 2025 | 11.89 | 11.89 | 11.76 | 11.88 | 11.88 | 0.59% | 4,770 |
| Oct 13, 2025 | 11.96 | 12.08 | 11.78 | 11.81 | 11.81 | -0.25% | 10,520 |
| Oct 10, 2025 | 11.98 | 11.98 | 11.77 | 11.84 | 11.84 | -0.59% | 3,898 |
| Oct 9, 2025 | 11.85 | 12.09 | 11.71 | 11.91 | 11.91 | 1.19% | 25,531 |
| Oct 8, 2025 | 11.77 | 11.79 | 11.70 | 11.77 | 11.77 | - | 18,609 |
| Oct 7, 2025 | 11.80 | 11.80 | 11.75 | 11.77 | 11.77 | -0.25% | 5,616 |
| Oct 6, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.04% | 5,867 |
| Oct 3, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | -0.04% | 14,833 |
| Oct 2, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.21% | 12,185 |
| Oct 1, 2025 | 11.71 | 11.78 | 11.71 | 11.78 | 11.78 | 0.86% | 2,968 |
| Sep 30, 2025 | 11.78 | 11.78 | 11.66 | 11.68 | 11.68 | -0.64% | 11,004 |
| Sep 29, 2025 | 11.78 | 11.78 | 11.62 | 11.75 | 11.75 | 0.34% | 4,527 |
| Sep 26, 2025 | 11.78 | 11.78 | 11.62 | 11.71 | 11.71 | 0.52% | 8,117 |
| Sep 25, 2025 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | -0.77% | 5,909 |
| Sep 24, 2025 | 11.66 | 11.80 | 11.66 | 11.74 | 11.74 | 1.12% | 8,810 |
| Sep 23, 2025 | 11.73 | 11.73 | 11.61 | 11.61 | 11.61 | -0.77% | 27,326 |
| Sep 22, 2025 | 11.72 | 11.79 | 11.70 | 11.70 | 11.70 | 0.30% | 2,156 |
| Sep 19, 2025 | 11.79 | 11.80 | 11.65 | 11.67 | 11.67 | -0.49% | 10,184 |
| Sep 18, 2025 | 11.74 | 11.75 | 11.66 | 11.72 | 11.72 | 0.19% | 6,349 |
| Sep 17, 2025 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -0.85% | 14,957 |
| Sep 16, 2025 | 11.76 | 11.89 | 11.74 | 11.80 | 11.80 | 0.94% | 23,147 |
| Sep 15, 2025 | 11.63 | 11.95 | 11.63 | 11.69 | 11.69 | 0.95% | 30,910 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.53 | 11.58 | 11.58 | -0.69% | 12,286 |
| Sep 11, 2025 | 11.69 | 11.79 | 11.64 | 11.66 | 11.52 | 0.17% | 17,263 |
| Sep 10, 2025 | 11.66 | 11.72 | 11.61 | 11.64 | 11.50 | -0.17% | 18,141 |
| Sep 9, 2025 | 11.66 | 11.71 | 11.62 | 11.66 | 11.52 | - | 20,815 |
| Sep 8, 2025 | 11.61 | 11.70 | 11.61 | 11.66 | 11.52 | 0.43% | 20,416 |
| Sep 5, 2025 | 11.63 | 11.70 | 11.38 | 11.61 | 11.47 | 0.26% | 24,616 |
| Sep 4, 2025 | 11.58 | 11.63 | 11.52 | 11.58 | 11.44 | - | 13,789 |
| Sep 3, 2025 | 11.53 | 11.62 | 11.49 | 11.58 | 11.44 | 0.65% | 16,804 |
| Sep 2, 2025 | 11.54 | 11.56 | 11.48 | 11.51 | 11.37 | -0.65% | 11,562 |
| Aug 29, 2025 | 11.61 | 11.61 | 11.52 | 11.58 | 11.44 | 0.17% | 12,127 |
| Aug 28, 2025 | 11.58 | 11.59 | 11.53 | 11.56 | 11.42 | 0.17% | 5,074 |
| Aug 27, 2025 | 11.55 | 11.58 | 11.49 | 11.54 | 11.40 | 0.17% | 7,098 |
| Aug 26, 2025 | 11.55 | 11.60 | 11.52 | 11.52 | 11.38 | -0.26% | 5,519 |
| Aug 25, 2025 | 11.51 | 11.58 | 11.47 | 11.55 | 11.41 | 0.26% | 4,752 |
| Aug 22, 2025 | 11.52 | 11.57 | 11.46 | 11.52 | 11.38 | 0.26% | 2,874 |
| Aug 21, 2025 | 11.49 | 11.49 | 11.46 | 11.49 | 11.35 | -0.35% | 3,956 |
| Aug 20, 2025 | 11.51 | 11.55 | 11.45 | 11.53 | 11.39 | 0.44% | 7,976 |