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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.25	24.51	24.51	24.63	24.21	53,026
December 03, 2025	24.36	24.26	24.26	24.73	24.21	56,200
December 02, 2025	24.56	24.38	24.38	24.57	24.28	70,800
December 01, 2025	24.9	24.57	24.57	25	24.57	72,345
November 28, 2025	24.84	24.92	24.92	24.97	24.76	48,900
November 26, 2025	24.47	24.78	24.78	24.84	24.46	51,719
November 25, 2025	24.5	24.48	24.48	24.63	24.37	60,400
November 24, 2025	24.2	24.5	24.5	24.5	24.03	66,134
November 21, 2025	23.83	23.98	23.98	24	23.75	41,749
November 20, 2025	23.87	23.68	23.68	24.3	23.67	107,500
November 19, 2025	24.32	23.82	23.82	24.66	23.77	182,100
November 18, 2025	24.51	24.4	24.4	24.58	24.27	87,138
November 17, 2025	24.59	24.58	24.58	25	24.47	63,100
November 14, 2025	24.66	24.55	24.55	24.66	24.29	88,008
November 13, 2025	24.88	24.66	24.66	25.03	24.66	60,400
November 12, 2025	25.14	25.21	25.05	25.21	25.07	39,700
November 11, 2025	25.02	25.09	24.93	25.17	25	33,500
November 10, 2025	25.03	25.04	25.04	25.18	24.87	64,128
November 07, 2025	24.75	25.03	25.03	25.06	24.7	69,500
November 06, 2025	24.86	24.76	24.76	24.88	24.71	62,274
November 05, 2025	24.66	24.86	24.86	24.87	24.61	39,400
November 04, 2025	24.73	24.63	24.63	24.78	24.58	29,247
November 03, 2025	24.95	24.79	24.79	24.95	24.65	48,300
October 31, 2025	24.93	24.9	24.9	24.95	24.67	65,946
October 30, 2025	24.66	24.72	24.72	24.78	24.6	78,100
October 29, 2025	24.6	24.6	24.6	24.7	24.52	56,400
October 28, 2025	25.14	24.5	24.5	25.14	24.46	127,900
October 27, 2025	25.11	25.01	25.01	25.2	24.91	62,842
October 24, 2025	24.9	25.01	25.01	25.01	24.9	41,800
October 23, 2025	24.87	24.87	24.87	25	24.8	45,600
October 22, 2025	24.9	24.84	24.84	25	24.76	45,652
October 21, 2025	25.08	24.83	24.83	25.09	24.77	63,043
October 20, 2025	25.03	25.08	25.08	25.1	24.93	74,449
October 17, 2025	24.83	24.93	24.93	24.99	24.74	131,538
October 16, 2025	25.01	24.84	24.84	25.08	24.79	50,837
October 15, 2025	24.8	25.01	25.01	25.1	24.8	86,824
October 14, 2025	24.4	24.7	24.7	24.78	24.34	108,617
October 13, 2025	24.46	24.56	24.4	24.6	24.36	95,732
October 10, 2025	24.58	24.31	24.31	24.8	24.31	148,800
October 09, 2025	24.94	24.65	24.65	24.94	24.62	79,200
October 08, 2025	24.92	24.94	24.94	24.99	24.84	69,026
October 07, 2025	24.78	24.8	24.8	24.92	24.73	67,825
October 06, 2025	24.78	24.74	24.74	24.82	24.62	84,800
October 03, 2025	24.68	24.76	24.76	24.92	24.63	70,920
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

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