John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
12.00
+0.22 (1.91%)
Oct 9, 2025, 11:04 AM EDT - Market open
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 11.46 | 11.50 | 11.45 | 11.48 | 11.34 | 0.35% | 7,192 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.43 | 11.44 | 11.30 | -1.63% | 13,459 |
| Aug 15, 2025 | 11.59 | 11.67 | 11.57 | 11.63 | 11.49 | 0.61% | 12,212 |
| Aug 14, 2025 | 11.47 | 11.60 | 11.39 | 11.56 | 11.42 | 1.31% | 33,369 |
| Aug 13, 2025 | 11.35 | 11.44 | 11.35 | 11.41 | 11.27 | - | 6,142 |
| Aug 12, 2025 | 11.35 | 11.41 | 11.35 | 11.41 | 11.27 | - | 6,301 |
| Aug 11, 2025 | 11.41 | 11.45 | 11.41 | 11.41 | 11.27 | -0.44% | 8,361 |
| Aug 8, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.32 | - | 13,647 |
| Aug 7, 2025 | 11.38 | 11.50 | 11.38 | 11.46 | 11.32 | 0.35% | 12,098 |
| Aug 6, 2025 | 11.40 | 11.44 | 11.40 | 11.42 | 11.28 | -0.17% | 8,240 |
| Aug 5, 2025 | 11.42 | 11.44 | 11.42 | 11.44 | 11.30 | 0.18% | 7,262 |
| Aug 4, 2025 | 11.40 | 11.43 | 11.38 | 11.42 | 11.28 | 0.09% | 4,710 |
| Aug 1, 2025 | 11.40 | 11.43 | 11.35 | 11.41 | 11.27 | 0.62% | 5,113 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.30 | 11.34 | 11.20 | 0.27% | 3,251 |
| Jul 30, 2025 | 11.35 | 11.37 | 11.31 | 11.31 | 11.17 | -0.44% | 7,864 |