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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.71	11.67	11.67	11.76	11.67	7,205
February 19, 2026	11.76	11.75	11.75	11.76	11.67	4,500
February 18, 2026	11.76	11.75	11.75	11.76	11.71	7,430
February 17, 2026	11.75	11.67	11.67	11.75	11.62	4,022
February 13, 2026	11.78	11.72	11.72	11.78	11.67	6,335
February 12, 2026	11.74	11.7	11.7	11.8	11.65	5,328
February 11, 2026	11.74	11.67	11.67	11.78	11.63	21,439
February 10, 2026	11.68	11.71	11.71	11.71	11.59	11,771
February 09, 2026	11.68	11.69	11.69	11.73	11.52	12,115
February 06, 2026	11.67	11.68	11.68	11.84	11.52	17,000
February 05, 2026	11.68	11.72	11.72	11.74	11.6	20,533
February 04, 2026	11.75	11.68	11.68	11.75	11.63	15,646
February 03, 2026	11.81	11.72	11.72	11.83	11.71	14,704
February 02, 2026	11.81	11.8	11.8	11.84	11.79	9,900
January 30, 2026	11.79	11.81	11.81	11.84	11.76	7,729
January 29, 2026	11.74	11.8	11.8	11.8	11.73	6,900
January 28, 2026	11.78	11.74	11.74	11.82	11.71	9,508
January 27, 2026	11.79	11.76	11.76	11.83	11.68	5,700
January 26, 2026	11.79	11.77	11.77	11.79	11.75	5,000
January 23, 2026	11.76	11.74	11.74	11.82	11.73	9,300
January 22, 2026	11.8	11.72	11.72	11.8	11.62	7,347
January 21, 2026	11.81	11.8	11.8	11.86	11.76	10,400
January 20, 2026	11.75	11.77	11.77	11.79	11.75	9,400
January 16, 2026	11.83	11.79	11.79	11.89	11.77	11,625
January 15, 2026	11.77	11.82	11.82	11.82	11.77	5,700
January 14, 2026	11.79	11.79	11.77	11.82	11.71	12,499
January 13, 2026	11.72	11.73	11.73	11.77	11.7	9,200
January 12, 2026	11.73	11.75	11.75	11.78	11.71	8,808
January 09, 2026	11.76	11.7	11.7	11.76	11.67	6,100
January 08, 2026	11.7	11.72	11.72	11.74	11.7	5,848
January 07, 2026	11.78	11.69	11.69	11.78	11.65	6,343
January 06, 2026	11.72	11.73	11.73	11.76	11.69	18,809
January 05, 2026	11.69	11.69	11.69	11.75	11.65	8,500
January 02, 2026	11.73	11.67	11.67	11.75	11.59	7,840
December 31, 2025	11.68	11.71	11.71	11.75	11.67	20,926
December 30, 2025	11.59	11.64	11.64	11.64	11.56	22,319
December 29, 2025	11.6	11.57	11.57	11.63	11.52	17,500
December 26, 2025	11.49	11.55	11.55	11.57	11.49	52,600
December 24, 2025	11.52	11.52	11.52	11.59	11.45	50,242
December 23, 2025	11.5	11.5	11.5	11.5	11.43	86,742
December 22, 2025	11.51	11.5	11.5	11.65	11.46	81,741
December 19, 2025	11.47	11.46	11.46	11.58	11.41	31,044
December 18, 2025	11.4	11.44	11.44	11.54	11.4	11,765
December 17, 2025	11.37	11.39	11.39	11.47	11.32	29,800
December 16, 2025	11.5	11.41	11.41	11.62	11.39	23,300
December 15, 2025	11.49	11.52	11.52	11.59	11.34	30,746
December 12, 2025	11.48	11.46	11.46	11.48	11.44	16,553
December 11, 2025	11.45	11.48	11.48	11.5	11.45	13,010
December 10, 2025	11.59	11.65	11.47	11.65	11.59	15,944
December 09, 2025	11.62	11.6	11.42	11.62	11.57	20,147
December 08, 2025	11.6	11.62	11.44	11.63	11.59	186,816
December 05, 2025	11.71	11.63	11.45	11.71	11.51	13,700
December 04, 2025	11.68	11.7	11.7	11.7	11.64	7,174
December 03, 2025	11.72	11.69	11.69	11.78	11.61	13,344
December 02, 2025	11.74	11.68	11.68	11.74	11.59	14,700
December 01, 2025	11.85	11.65	11.65	11.85	11.55	10,900
November 28, 2025	11.87	11.87	11.87	11.9	11.81	2,300
November 26, 2025	11.81	11.82	11.82	11.89	11.72	3,100
November 25, 2025	11.79	11.81	11.81	11.81	11.75	2,205
November 24, 2025	11.71	11.71	11.71	11.75	11.52	4,000

John Hancock Income Securities Trust (JHS) NYSE