John Hancock Income Securities Trust (JHS)
NYSE: JHS · Real-Time Price · USD
10.90
-0.01 (-0.09%)
At close: Aug 28, 2026, 4:00 PM EDT
10.90
0.00 (0.00%)
After-hours: Aug 28, 2026, 4:10 PM EDT
JHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.88 | 10.91 | 10.88 | 10.90 | 10.90 | -0.09% | 7,007 |
| Aug 27, 2026 | 10.89 | 10.93 | 10.88 | 10.91 | 10.91 | -0.09% | 7,757 |
| Aug 26, 2026 | 10.92 | 10.94 | 10.92 | 10.92 | 10.92 | -0.55% | 15,318 |
| Aug 25, 2026 | 10.93 | 10.98 | 10.89 | 10.98 | 10.98 | 0.32% | 9,849 |
| Aug 24, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.05% | 7,356 |
| Aug 21, 2026 | 10.92 | 10.94 | 10.91 | 10.94 | 10.94 | -0.09% | 22,211 |
| Aug 20, 2026 | 10.94 | 10.96 | 10.91 | 10.95 | 10.95 | 0.09% | 21,906 |
| Aug 19, 2026 | 10.92 | 11.00 | 10.92 | 10.94 | 10.94 | 0.27% | 9,331 |
| Aug 18, 2026 | 10.97 | 10.97 | 10.89 | 10.91 | 10.91 | -0.46% | 10,479 |
| Aug 17, 2026 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | -0.09% | 20,183 |
| Aug 14, 2026 | 10.94 | 10.99 | 10.94 | 10.97 | 10.97 | - | 1,654 |
| Aug 13, 2026 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 0.64% | 4,813 |
| Aug 12, 2026 | 10.98 | 10.98 | 10.89 | 10.90 | 10.90 | -0.12% | 6,232 |
| Aug 11, 2026 | 10.97 | 10.97 | 10.90 | 10.91 | 10.91 | -0.15% | 3,975 |
| Aug 10, 2026 | 10.95 | 10.99 | 10.92 | 10.93 | 10.93 | -0.09% | 5,442 |
| Aug 7, 2026 | 10.95 | 10.97 | 10.92 | 10.94 | 10.94 | 0.27% | 4,971 |
| Aug 6, 2026 | 10.91 | 10.92 | 10.90 | 10.91 | 10.91 | 0.09% | 14,057 |
| Aug 5, 2026 | 10.94 | 10.94 | 10.89 | 10.90 | 10.90 | -0.11% | 11,658 |
| Aug 4, 2026 | 10.93 | 10.95 | 10.87 | 10.91 | 10.91 | 0.11% | 28,689 |
| Aug 3, 2026 | 10.90 | 10.91 | 10.87 | 10.90 | 10.90 | -0.27% | 11,859 |
| Jul 31, 2026 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 0.37% | 6,152 |
| Jul 30, 2026 | 10.85 | 10.90 | 10.85 | 10.89 | 10.89 | 0.27% | 2,491 |
| Jul 29, 2026 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | -0.28% | 10,571 |
| Jul 28, 2026 | 10.88 | 10.93 | 10.87 | 10.89 | 10.89 | 0.18% | 3,485 |
| Jul 27, 2026 | 10.94 | 10.94 | 10.85 | 10.87 | 10.87 | 0.28% | 7,134 |
| Jul 24, 2026 | 10.93 | 10.93 | 10.84 | 10.84 | 10.84 | -0.09% | 12,626 |
| Jul 23, 2026 | 10.85 | 10.87 | 10.85 | 10.85 | 10.85 | -0.55% | 13,315 |
| Jul 22, 2026 | 10.96 | 10.96 | 10.91 | 10.91 | 10.91 | -0.09% | 10,280 |
| Jul 21, 2026 | 10.96 | 10.96 | 10.91 | 10.92 | 10.92 | -0.09% | 2,382 |
| Jul 20, 2026 | 10.95 | 11.01 | 10.92 | 10.93 | 10.93 | -0.27% | 8,247 |
| Jul 17, 2026 | 11.03 | 11.03 | 10.96 | 10.96 | 10.96 | -0.36% | 17,054 |
| Jul 16, 2026 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 0.46% | 1,114 |
| Jul 15, 2026 | 10.94 | 11.01 | 10.94 | 10.95 | 10.95 | -0.09% | 1,457 |
| Jul 14, 2026 | 10.96 | 10.98 | 10.96 | 10.96 | 10.96 | -0.27% | 2,558 |
| Jul 13, 2026 | 10.96 | 11.12 | 10.96 | 10.99 | 10.99 | - | 4,428 |
| Jul 10, 2026 | 11.00 | 11.06 | 10.99 | 10.99 | 10.99 | 0.09% | 1,729 |
| Jul 9, 2026 | 10.98 | 11.07 | 10.96 | 10.98 | 10.98 | -0.27% | 6,756 |
| Jul 8, 2026 | 11.02 | 11.06 | 11.01 | 11.01 | 11.01 | - | 11,368 |
| Jul 7, 2026 | 10.97 | 11.02 | 10.97 | 11.01 | 11.01 | -0.23% | 3,811 |
| Jul 6, 2026 | 10.98 | 11.09 | 10.97 | 11.04 | 11.04 | 0.14% | 18,064 |
| Jul 2, 2026 | 10.96 | 11.11 | 10.96 | 11.02 | 11.02 | 0.36% | 8,782 |
| Jul 1, 2026 | 10.98 | 11.06 | 10.96 | 10.98 | 10.98 | -0.41% | 13,418 |
| Jun 30, 2026 | 11.07 | 11.15 | 10.98 | 11.03 | 11.03 | -0.32% | 13,900 |
| Jun 29, 2026 | 11.03 | 11.07 | 11.01 | 11.06 | 11.06 | 0.73% | 11,545 |
| Jun 26, 2026 | 11.03 | 11.03 | 10.96 | 10.98 | 10.98 | - | 11,563 |
| Jun 25, 2026 | 10.96 | 11.02 | 10.92 | 10.98 | 10.98 | 0.36% | 17,670 |
| Jun 24, 2026 | 10.89 | 10.96 | 10.89 | 10.94 | 10.94 | 0.32% | 27,724 |
| Jun 23, 2026 | 10.97 | 10.97 | 10.89 | 10.91 | 10.91 | -0.14% | 7,918 |
| Jun 22, 2026 | 10.94 | 10.99 | 10.86 | 10.92 | 10.92 | -0.64% | 13,973 |
| Jun 18, 2026 | 11.01 | 11.06 | 10.97 | 10.99 | 10.99 | 0.37% | 4,460 |