John Hancock Tax-Advantaged Dividend Income Fund - HTD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.7	24.72	24.72	24.75	24.63	52,628
October 01, 2025	24.75	24.75	24.75	24.82	24.68	72,500
September 30, 2025	24.7	24.8	24.8	24.8	24.52	160,300
September 29, 2025	24.42	24.64	24.64	24.64	24.35	96,300
September 26, 2025	24.35	24.34	24.34	24.43	24.3	81,000
September 25, 2025	24.47	24.38	24.38	24.47	24.31	86,714
September 24, 2025	24.48	24.44	24.44	24.5	24.31	75,423
September 23, 2025	24.46	24.35	24.35	24.48	24.29	63,501
September 22, 2025	24.46	24.42	24.42	24.5	24.29	92,400
September 19, 2025	24.38	24.38	24.38	24.45	24.31	59,420
September 18, 2025	24.29	24.31	24.31	24.49	24.24	65,214
September 17, 2025	24.32	24.38	24.38	24.51	24.25	64,711
September 16, 2025	24.51	24.31	24.31	24.52	24.28	100,707
September 15, 2025	24.61	24.51	24.51	24.7	24.48	79,330
September 12, 2025	24.48	24.61	24.61	24.63	24.45	90,000
September 11, 2025	24.7	24.59	24.43	24.7	24.59	77,613
September 10, 2025	24.63	24.68	24.52	24.68	24.6	66,940
September 09, 2025	24.54	24.55	24.39	24.55	24.48	71,408
September 08, 2025	24.6	24.48	24.32	24.6	24.4	79,600
September 05, 2025	24.59	24.5	24.34	24.59	24.45	45,242
September 04, 2025	24.6	24.47	24.31	24.6	24.44	61,032
September 03, 2025	24.59	24.52	24.36	24.59	24.4	71,741
September 02, 2025	24.57	24.53	24.37	24.57	24.25	55,000
August 29, 2025	24.65	24.58	24.42	24.65	24.52	75,401
August 28, 2025	24.6	24.61	24.61	24.62	24.55	65,100
August 27, 2025	24.51	24.52	24.52	24.52	24.45	63,700
August 26, 2025	24.55	24.56	24.56	24.59	24.46	53,400
August 25, 2025	24.63	24.61	24.61	24.63	24.48	65,942
August 22, 2025	24.55	24.61	24.61	24.64	24.45	70,024
August 21, 2025	24.5	24.37	24.37	24.5	24.33	56,021
August 20, 2025	24.55	24.53	24.53	24.55	24.47	51,012
August 19, 2025	24.47	24.53	24.53	24.58	24.41	55,700
August 18, 2025	24.29	24.41	24.41	24.53	24.29	52,600
August 15, 2025	24.52	24.35	24.35	24.52	24.35	60,400
August 14, 2025	24.51	24.46	24.46	24.55	24.39	47,200
August 13, 2025	24.38	24.5	24.5	24.5	24.26	64,247
August 12, 2025	24.3	24.4	24.4	24.4	24.24	80,137
August 11, 2025	24.41	24.3	24.3	24.54	24.25	61,400
August 08, 2025	24.58	24.51	24.35	24.58	24.41	57,100
August 07, 2025	24.58	24.54	24.38	24.58	24.38	59,525
August 06, 2025	24.52	24.47	24.31	24.6	24.41	69,600
August 05, 2025	24.57	24.46	24.3	24.7	24.39	43,000
August 04, 2025	24.36	24.5	24.34	24.56	24.36	67,900
August 01, 2025	24.34	24.26	24.1	24.34	24.12	55,800
July 31, 2025	24.34	24.27	24.11	24.4	24.14	119,806
July 30, 2025	24.23	24.32	24.16	24.37	24.15	85,800
July 29, 2025	24.17	24.13	23.97	24.29	24	68,800
July 28, 2025	24.28	24.1	23.94	24.28	24.01	71,400
July 25, 2025	24.17	24.19	24.19	24.19	23.9	62,343
July 24, 2025	24.07	23.95	23.95	24.17	23.85	55,132
July 23, 2025	24.32	24.01	24.01	24.35	24.01	87,439
July 22, 2025	24.1	24.26	24.26	24.27	24.08	58,242
July 21, 2025	23.87	23.98	23.98	24.15	23.87	54,000
July 18, 2025	24.12	23.71	23.71	24.3	23.71	146,830
July 17, 2025	24.08	24.1	24.1	24.14	24	81,224
July 16, 2025	24.1	24.05	24.05	24.1	23.85	75,324
July 15, 2025	23.94	23.96	23.96	24.02	23.84	77,326
July 14, 2025	23.85	24	24	24	23.81	50,710
July 11, 2025	24.04	23.85	23.85	24.04	23.72	73,500
July 10, 2025	24.19	24.2	24.04	24.33	24.12	92,201

John Hancock Tax-Advantaged Dividend Income Fund (HTD) NYSE