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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.68	11.71	11.71	11.71	11.62	1,912
November 20, 2025	11.77	11.6	11.6	11.78	11.6	3,400
November 19, 2025	11.67	11.67	11.67	11.7	11.64	4,400
November 18, 2025	11.75	11.64	11.64	11.75	11.6	71,925
November 17, 2025	11.62	11.67	11.67	11.67	11.56	11,100
November 14, 2025	11.59	11.57	11.57	11.67	11.48	21,700
November 13, 2025	11.61	11.56	11.56	11.62	11.48	15,800
November 12, 2025	11.58	11.55	11.55	11.6	11.54	6,900
November 11, 2025	11.58	11.57	11.57	11.64	11.5	11,300
November 10, 2025	11.55	11.51	11.51	11.57	11.48	3,900
November 07, 2025	11.49	11.51	11.51	11.57	11.45	19,900
November 06, 2025	11.62	11.57	11.57	11.62	11.51	5,828
November 05, 2025	11.58	11.5	11.5	11.58	11.5	16,100
November 04, 2025	11.53	11.52	11.52	11.54	11.5	10,244
November 03, 2025	11.58	11.5	11.5	11.58	11.49	6,100
October 31, 2025	11.56	11.54	11.54	11.6	11.54	5,800
October 30, 2025	11.63	11.51	11.51	11.65	11.5	11,100
October 29, 2025	11.68	11.62	11.62	11.68	11.6	11,500
October 28, 2025	11.7	11.62	11.62	11.7	11.59	12,000
October 27, 2025	11.66	11.63	11.63	11.7	11.58	17,018
October 24, 2025	11.63	11.62	11.62	11.63	11.56	6,522
October 23, 2025	11.73	11.56	11.56	11.73	11.54	34,821
October 22, 2025	11.84	11.7	11.7	11.93	11.62	12,719
October 21, 2025	11.93	11.74	11.74	11.93	11.74	115,103
October 20, 2025	11.9	11.87	11.87	11.92	11.87	29,800

John Hancock Income Securities Trust (JHS) NYSE