John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.03
-0.01 (-0.09%)
At close: Jun 8, 2026, 4:00 PM EDT
11.03
0.00 (0.00%)
After-hours: Jun 8, 2026, 7:00 PM EDT
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | -0.09% | 6,859 |
| Jun 5, 2026 | 11.13 | 11.13 | 11.04 | 11.04 | 11.04 | -0.81% | 7,164 |
| Jun 4, 2026 | 11.17 | 11.20 | 11.06 | 11.13 | 11.13 | 0.36% | 2,447 |
| Jun 3, 2026 | 11.08 | 11.16 | 11.08 | 11.09 | 11.09 | -0.18% | 6,238 |
| Jun 2, 2026 | 11.16 | 11.18 | 11.09 | 11.11 | 11.11 | 0.18% | 18,348 |
| Jun 1, 2026 | 11.11 | 11.12 | 11.08 | 11.09 | 11.09 | -0.54% | 27,863 |
| May 29, 2026 | 11.18 | 11.18 | 11.12 | 11.15 | 11.15 | 0.13% | 17,539 |
| May 28, 2026 | 11.17 | 11.18 | 11.10 | 11.14 | 11.14 | -0.04% | 7,188 |
| May 27, 2026 | 11.13 | 11.16 | 11.13 | 11.14 | 11.14 | 0.32% | 3,074 |
| May 26, 2026 | 11.16 | 11.18 | 10.98 | 11.11 | 11.11 | -0.13% | 5,270 |
| May 22, 2026 | 11.02 | 11.12 | 11.02 | 11.12 | 11.12 | 0.91% | 839 |
| May 21, 2026 | 10.95 | 11.04 | 10.95 | 11.02 | 11.02 | 0.33% | 3,889 |
| May 20, 2026 | 10.99 | 11.03 | 10.96 | 10.98 | 10.98 | 0.30% | 11,297 |
| May 19, 2026 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | -0.35% | 1,570 |
| May 18, 2026 | 11.05 | 11.05 | 10.98 | 10.99 | 10.99 | -0.18% | 9,095 |
| May 15, 2026 | 11.12 | 11.12 | 11.01 | 11.01 | 11.01 | -1.32% | 3,397 |
| May 14, 2026 | 11.14 | 11.21 | 11.14 | 11.16 | 11.16 | 0.25% | 7,131 |
| May 13, 2026 | 11.19 | 11.19 | 11.09 | 11.13 | 11.13 | 0.09% | 4,268 |
| May 12, 2026 | 11.18 | 11.18 | 11.10 | 11.12 | 11.12 | -0.58% | 12,166 |
| May 11, 2026 | 11.18 | 11.21 | 11.15 | 11.19 | 11.19 | 0.04% | 6,332 |
| May 8, 2026 | 11.26 | 11.26 | 11.16 | 11.18 | 11.18 | - | 17,934 |
| May 7, 2026 | 11.28 | 11.28 | 11.15 | 11.18 | 11.18 | 0.05% | 191,220 |
| May 6, 2026 | 11.21 | 11.21 | 11.15 | 11.18 | 11.18 | 0.49% | 7,890 |
| May 5, 2026 | 11.20 | 11.20 | 11.06 | 11.12 | 11.12 | -0.45% | 6,078 |
| May 4, 2026 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | - | 2,692 |
| May 1, 2026 | 11.11 | 11.20 | 11.11 | 11.17 | 11.17 | 0.34% | 10,718 |
| Apr 30, 2026 | 11.11 | 11.19 | 11.11 | 11.13 | 11.13 | 0.29% | 47,743 |
| Apr 29, 2026 | 11.17 | 11.17 | 11.10 | 11.10 | 11.10 | -0.45% | 32,443 |
| Apr 28, 2026 | 11.23 | 11.23 | 11.15 | 11.15 | 11.15 | -0.18% | 9,829 |
| Apr 27, 2026 | 11.30 | 11.30 | 11.17 | 11.17 | 11.17 | -0.22% | 5,519 |
| Apr 24, 2026 | 11.21 | 11.24 | 11.17 | 11.20 | 11.20 | 0.31% | 2,631 |
| Apr 23, 2026 | 11.26 | 11.27 | 11.16 | 11.16 | 11.16 | -0.62% | 5,747 |
| Apr 22, 2026 | 11.33 | 11.33 | 11.23 | 11.23 | 11.23 | -0.09% | 43,150 |
| Apr 21, 2026 | 11.33 | 11.33 | 11.23 | 11.24 | 11.24 | -0.18% | 121,568 |
| Apr 20, 2026 | 11.34 | 11.34 | 11.23 | 11.26 | 11.26 | -0.49% | 2,474 |
| Apr 17, 2026 | 11.34 | 11.34 | 11.28 | 11.32 | 11.32 | 0.92% | 4,467 |
| Apr 16, 2026 | 11.28 | 11.28 | 11.19 | 11.21 | 11.21 | -0.29% | 10,989 |
| Apr 15, 2026 | 11.25 | 11.26 | 11.20 | 11.25 | 11.25 | -0.04% | 4,123 |
| Apr 14, 2026 | 11.17 | 11.25 | 11.16 | 11.25 | 11.25 | 0.99% | 7,468 |
| Apr 13, 2026 | 11.17 | 11.18 | 11.11 | 11.14 | 11.14 | 0.18% | 6,417 |
| Apr 10, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | 0.15% | 3,533 |
| Apr 9, 2026 | 11.16 | 11.16 | 11.10 | 11.10 | 11.10 | -0.33% | 1,738 |
| Apr 8, 2026 | 11.15 | 11.24 | 11.08 | 11.14 | 11.14 | 1.12% | 10,249 |
| Apr 7, 2026 | 10.97 | 11.02 | 10.96 | 11.02 | 11.02 | 0.33% | 2,046 |
| Apr 6, 2026 | 11.00 | 11.02 | 10.96 | 10.98 | 10.98 | -0.09% | 7,517 |
| Apr 2, 2026 | 10.97 | 11.04 | 10.95 | 10.99 | 10.99 | -0.09% | 23,457 |
| Apr 1, 2026 | 10.99 | 11.04 | 10.98 | 11.00 | 11.00 | 0.55% | 13,621 |
| Mar 31, 2026 | 10.90 | 11.16 | 10.86 | 10.94 | 10.94 | 1.02% | 30,861 |
| Mar 30, 2026 | 10.77 | 10.85 | 10.77 | 10.83 | 10.83 | 0.74% | 17,441 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.74 | 10.75 | 10.75 | -1.38% | 21,708 |