John Hancock Income Securities Trust - JHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.52	11.52	11.52	11.57	11.46	2,900
August 21, 2025	11.49	11.49	11.49	11.49	11.46	4,000
August 20, 2025	11.51	11.53	11.53	11.55	11.45	8,000
August 19, 2025	11.46	11.48	11.48	11.5	11.45	7,200
August 18, 2025	11.65	11.44	11.44	11.65	11.43	13,500
August 15, 2025	11.59	11.63	11.63	11.67	11.57	12,212
August 14, 2025	11.47	11.56	11.56	11.6	11.39	33,400
August 13, 2025	11.35	11.41	11.41	11.44	11.35	6,142
August 12, 2025	11.35	11.41	11.41	11.41	11.35	6,301
August 11, 2025	11.41	11.41	11.41	11.45	11.41	8,400
August 08, 2025	11.49	11.46	11.46	11.49	11.43	13,647
August 07, 2025	11.38	11.46	11.46	11.5	11.38	12,100
August 06, 2025	11.4	11.42	11.42	11.44	11.4	8,240
August 05, 2025	11.42	11.44	11.44	11.44	11.42	7,300
August 04, 2025	11.4	11.42	11.42	11.43	11.38	4,710
August 01, 2025	11.4	11.41	11.41	11.43	11.35	5,113
July 31, 2025	11.36	11.34	11.34	11.36	11.3	3,300
July 30, 2025	11.35	11.31	11.31	11.37	11.31	7,900
July 29, 2025	11.36	11.36	11.36	11.38	11.3	2,640
July 28, 2025	11.28	11.32	11.32	11.32	11.2	13,630
July 25, 2025	11.3	11.29	11.29	11.31	11.27	3,705
July 24, 2025	11.3	11.27	11.27	11.3	11.23	6,520
July 23, 2025	11.3	11.28	11.28	11.3	11.25	12,103
July 22, 2025	11.32	11.3	11.3	11.32	11.3	10,100
July 21, 2025	11.25	11.29	11.29	11.3	11.25	13,016
July 18, 2025	11.24	11.24	11.24	11.24	11.21	13,000
July 17, 2025	11.18	11.23	11.23	11.24	11.18	16,000
July 16, 2025	11.17	11.2	11.2	11.22	11.17	13,610
July 15, 2025	11.22	11.17	11.17	11.23	11.17	29,200
July 14, 2025	11.23	11.24	11.24	11.25	11.2	21,912
July 11, 2025	11.29	11.21	11.21	11.29	11.19	9,000
July 10, 2025	11.29	11.29	11.29	11.29	11.27	9,300
July 09, 2025	11.29	11.29	11.29	11.3	11.26	2,425
July 08, 2025	11.28	11.26	11.26	11.29	11.26	1,516
July 07, 2025	11.32	11.25	11.25	11.34	11.24	8,341
July 03, 2025	11.28	11.33	11.33	11.33	11.28	2,101
July 02, 2025	11.31	11.34	11.34	11.43	11.29	2,603
July 01, 2025	11.26	11.32	11.32	11.45	11.25	37,400
June 30, 2025	11.3	11.28	11.28	11.35	11.19	20,300
June 27, 2025	11.21	11.23	11.23	11.28	11.17	24,400
June 26, 2025	11.17	11.18	11.18	11.18	11.17	1,005
June 25, 2025	11.16	11.17	11.17	11.17	11.13	12,119
June 24, 2025	11.1	11.17	11.17	11.18	11.1	13,318
June 23, 2025	11.09	11.08	11.08	11.12	11.08	5,300
June 20, 2025	11.11	11.06	11.06	11.13	11.06	43,641
June 18, 2025	11.12	11.07	11.07	11.14	11.07	13,900
June 17, 2025	11.1	11.08	11.08	11.13	11.03	18,700
June 16, 2025	11.11	11.09	11.09	11.14	11.04	20,100
June 13, 2025	11.09	11.07	11.07	11.09	11.05	10,649
June 12, 2025	11.04	11.09	11.09	11.12	11.04	28,504
June 11, 2025	11.13	11.18	11.04	11.2	11.13	7,300
June 10, 2025	11.1	11.13	10.99	11.17	11.1	13,000
June 09, 2025	11.1	11.1	10.96	11.14	11.08	30,400
June 06, 2025	11.13	11.15	11.01	11.23	11.13	31,200
June 05, 2025	11.21	11.2	11.06	11.35	11.16	20,200
June 04, 2025	11.19	11.24	11.1	11.28	11.19	15,006
June 03, 2025	11.24	11.19	11.05	11.25	11.19	14,246
June 02, 2025	11.17	11.24	11.1	11.26	11.17	33,700
May 30, 2025	11.17	11.28	11.28	11.28	11.16	30,420
May 29, 2025	11.16	11.18	11.18	11.22	11.14	30,311

John Hancock Income Securities Trust (JHS) NYSE