John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
11.26
-0.05 (-0.49%)
At close: Apr 20, 2026, 4:00 PM EDT
11.24
-0.02 (-0.18%)
After-hours: Apr 20, 2026, 7:00 PM EDT
JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.34% | 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 |
| Mar 26, 2026 | 10.98 | 10.99 | 10.90 | 10.90 | 10.90 | -0.27% | 13,879 |
| Mar 25, 2026 | 10.90 | 10.96 | 10.90 | 10.93 | 10.93 | 0.18% | 18,402 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.89 | 10.91 | 10.91 | 0.09% | 32,579 |
| Mar 23, 2026 | 10.94 | 10.96 | 10.87 | 10.90 | 10.90 | 0.28% | 31,007 |
| Mar 20, 2026 | 11.00 | 11.01 | 10.83 | 10.87 | 10.87 | -1.36% | 26,799 |
| Mar 19, 2026 | 11.05 | 11.09 | 11.00 | 11.02 | 11.02 | -0.27% | 10,889 |
| Mar 18, 2026 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | -0.72% | 10,901 |
| Mar 17, 2026 | 11.14 | 11.14 | 11.10 | 11.13 | 11.13 | 0.36% | 11,856 |
| Mar 16, 2026 | 11.07 | 11.14 | 11.05 | 11.09 | 11.09 | 0.45% | 7,804 |
| Mar 13, 2026 | 11.01 | 11.19 | 11.00 | 11.04 | 11.04 | 0.36% | 14,787 |
| Mar 12, 2026 | 11.02 | 11.13 | 10.99 | 11.00 | 11.00 | -1.74% | 22,992 |
| Mar 11, 2026 | 11.29 | 11.29 | 11.20 | 11.20 | 11.06 | -0.40% | 32,575 |
| Mar 10, 2026 | 11.25 | 11.27 | 11.24 | 11.24 | 11.10 | -0.09% | 20,636 |
| Mar 9, 2026 | 11.28 | 11.34 | 11.20 | 11.25 | 11.11 | -0.27% | 33,091 |
| Mar 6, 2026 | 11.40 | 11.50 | 11.28 | 11.28 | 11.14 | -0.94% | 34,722 |
| Mar 5, 2026 | 11.45 | 11.48 | 11.37 | 11.39 | 11.25 | -0.72% | 15,163 |
| Mar 4, 2026 | 11.51 | 11.56 | 11.46 | 11.47 | 11.33 | - | 20,347 |
| Mar 3, 2026 | 11.45 | 11.53 | 11.43 | 11.47 | 11.33 | -0.61% | 16,020 |
| Mar 2, 2026 | 11.64 | 11.64 | 11.53 | 11.54 | 11.40 | -0.17% | 83,167 |
| Feb 27, 2026 | 11.57 | 11.67 | 11.55 | 11.56 | 11.42 | -0.09% | 14,712 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.57 | 11.57 | 11.43 | -0.77% | 17,303 |
| Feb 25, 2026 | 11.69 | 11.74 | 11.64 | 11.66 | 11.52 | 0.13% | 3,980 |
| Feb 24, 2026 | 11.73 | 11.73 | 11.62 | 11.65 | 11.50 | -0.13% | 5,569 |
| Feb 23, 2026 | 11.62 | 11.71 | 11.61 | 11.66 | 11.52 | -0.09% | 6,251 |
| Feb 20, 2026 | 11.71 | 11.76 | 11.67 | 11.67 | 11.53 | -0.68% | 7,205 |
| Feb 19, 2026 | 11.76 | 11.76 | 11.67 | 11.75 | 11.61 | - | 4,479 |
| Feb 18, 2026 | 11.76 | 11.76 | 11.71 | 11.75 | 11.61 | 0.67% | 7,430 |
| Feb 17, 2026 | 11.75 | 11.75 | 11.62 | 11.67 | 11.53 | -0.41% | 4,022 |
| Feb 13, 2026 | 11.78 | 11.78 | 11.67 | 11.72 | 11.58 | 0.21% | 6,335 |
| Feb 12, 2026 | 11.74 | 11.80 | 11.65 | 11.70 | 11.55 | 0.21% | 5,328 |
| Feb 11, 2026 | 11.74 | 11.78 | 11.63 | 11.67 | 11.53 | -0.30% | 21,439 |
| Feb 10, 2026 | 11.68 | 11.77 | 11.52 | 11.71 | 11.56 | 0.13% | 11,843 |
| Feb 9, 2026 | 11.68 | 11.73 | 11.52 | 11.69 | 11.55 | 0.09% | 12,115 |
| Feb 6, 2026 | 11.67 | 11.84 | 11.52 | 11.68 | 11.54 | -0.34% | 16,999 |