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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 11.38 | 11.50 | 11.38 | 11.46 | 11.46 | 0.35% | 12,098 |
Aug 6, 2025 | 11.40 | 11.44 | 11.40 | 11.42 | 11.42 | -0.17% | 8,240 |
Aug 5, 2025 | 11.42 | 11.44 | 11.42 | 11.44 | 11.44 | 0.18% | 7,262 |
Aug 4, 2025 | 11.40 | 11.43 | 11.38 | 11.42 | 11.42 | 0.09% | 4,710 |
Aug 1, 2025 | 11.40 | 11.43 | 11.35 | 11.41 | 11.41 | 0.62% | 5,113 |
Jul 31, 2025 | 11.36 | 11.36 | 11.30 | 11.34 | 11.34 | 0.27% | 3,251 |
Jul 30, 2025 | 11.35 | 11.37 | 11.31 | 11.31 | 11.31 | -0.44% | 7,864 |
Jul 29, 2025 | 11.36 | 11.38 | 11.30 | 11.36 | 11.36 | 0.35% | 2,640 |
Jul 28, 2025 | 11.28 | 11.32 | 11.20 | 11.32 | 11.32 | 0.27% | 13,630 |
Jul 25, 2025 | 11.30 | 11.31 | 11.27 | 11.29 | 11.29 | 0.18% | 3,705 |
Jul 24, 2025 | 11.30 | 11.30 | 11.23 | 11.27 | 11.27 | -0.09% | 6,520 |
Jul 23, 2025 | 11.30 | 11.30 | 11.25 | 11.28 | 11.28 | -0.18% | 12,103 |
Jul 22, 2025 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | 0.09% | 10,081 |
Jul 21, 2025 | 11.25 | 11.30 | 11.25 | 11.29 | 11.29 | 0.44% | 13,016 |
Jul 18, 2025 | 11.24 | 11.24 | 11.21 | 11.24 | 11.24 | 0.09% | 12,966 |
Jul 17, 2025 | 11.18 | 11.24 | 11.18 | 11.23 | 11.23 | 0.27% | 15,968 |
Jul 16, 2025 | 11.17 | 11.22 | 11.17 | 11.20 | 11.20 | 0.27% | 13,610 |
Jul 15, 2025 | 11.22 | 11.23 | 11.17 | 11.17 | 11.17 | -0.62% | 29,191 |
Jul 14, 2025 | 11.23 | 11.25 | 11.20 | 11.24 | 11.24 | 0.27% | 21,912 |
Jul 11, 2025 | 11.29 | 11.29 | 11.19 | 11.21 | 11.21 | -0.66% | 8,998 |
Jul 10, 2025 | 11.29 | 11.29 | 11.27 | 11.29 | 11.29 | -0.04% | 9,255 |
Jul 9, 2025 | 11.29 | 11.30 | 11.26 | 11.29 | 11.29 | 0.27% | 2,425 |
Jul 8, 2025 | 11.28 | 11.29 | 11.26 | 11.26 | 11.26 | 0.09% | 1,516 |
Jul 7, 2025 | 11.32 | 11.34 | 11.24 | 11.25 | 11.25 | -0.69% | 8,341 |
Jul 3, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.33 | -0.07% | 2,101 |
Jul 2, 2025 | 11.31 | 11.43 | 11.29 | 11.34 | 11.34 | 0.14% | 2,603 |
Jul 1, 2025 | 11.26 | 11.45 | 11.25 | 11.32 | 11.32 | 0.35% | 37,391 |
Jun 30, 2025 | 11.30 | 11.35 | 11.19 | 11.28 | 11.28 | 0.45% | 20,261 |
Jun 27, 2025 | 11.21 | 11.28 | 11.17 | 11.23 | 11.23 | 0.49% | 24,400 |
Jun 26, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 0.04% | 1,005 |
Jun 25, 2025 | 11.16 | 11.17 | 11.13 | 11.17 | 11.17 | - | 12,119 |
Jun 24, 2025 | 11.10 | 11.18 | 11.10 | 11.17 | 11.17 | 0.81% | 13,318 |
Jun 23, 2025 | 11.09 | 11.12 | 11.08 | 11.08 | 11.08 | 0.18% | 5,270 |
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 |