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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.89	11.87	11.87	11.92	11.83	3,219
October 16, 2025	11.9	11.83	11.83	11.93	11.82	6,646
October 15, 2025	11.93	11.86	11.86	11.93	11.86	4,600
October 14, 2025	11.89	11.88	11.88	11.89	11.76	4,800
October 13, 2025	11.96	11.81	11.81	12.08	11.78	10,520
October 10, 2025	11.98	11.84	11.84	11.98	11.77	3,900
October 09, 2025	11.85	11.91	11.91	12.09	11.71	25,531
October 08, 2025	11.77	11.77	11.77	11.79	11.7	18,609
October 07, 2025	11.8	11.77	11.77	11.8	11.75	5,616
October 06, 2025	11.8	11.8	11.8	11.8	11.7	5,867
October 03, 2025	11.8	11.8	11.8	11.8	11.7	14,833
October 02, 2025	11.8	11.8	11.8	11.8	11.7	12,200
October 01, 2025	11.71	11.78	11.78	11.78	11.71	3,000
September 30, 2025	11.78	11.68	11.68	11.78	11.66	11,004
September 29, 2025	11.78	11.75	11.75	11.78	11.62	4,527
September 26, 2025	11.78	11.71	11.71	11.78	11.62	8,117
September 25, 2025	11.75	11.65	11.65	11.75	11.6	5,909
September 24, 2025	11.66	11.74	11.74	11.8	11.66	8,810
September 23, 2025	11.73	11.61	11.61	11.73	11.61	27,326
September 22, 2025	11.72	11.7	11.7	11.79	11.7	2,200
September 19, 2025	11.79	11.67	11.67	11.8	11.65	10,200
September 18, 2025	11.74	11.72	11.72	11.75	11.66	6,349
September 17, 2025	11.85	11.7	11.7	11.85	11.7	15,000
September 16, 2025	11.76	11.8	11.8	11.89	11.74	23,147
September 15, 2025	11.63	11.69	11.69	11.95	11.63	30,910
September 12, 2025	11.59	11.58	11.58	11.59	11.53	12,300
September 11, 2025	11.69	11.66	11.52	11.79	11.64	17,300
September 10, 2025	11.66	11.64	11.64	11.72	11.61	18,141
September 09, 2025	11.66	11.66	11.66	11.71	11.62	20,815
September 08, 2025	11.61	11.66	11.66	11.7	11.61	20,416
September 05, 2025	11.63	11.61	11.61	11.7	11.38	24,616
September 04, 2025	11.58	11.58	11.58	11.63	11.52	13,800
September 03, 2025	11.53	11.58	11.58	11.62	11.49	16,804
September 02, 2025	11.54	11.5	11.5	11.56	11.48	11,600
August 29, 2025	11.61	11.58	11.58	11.61	11.52	12,127
August 28, 2025	11.58	11.56	11.56	11.59	11.53	5,100
August 27, 2025	11.55	11.54	11.54	11.58	11.49	7,100
August 26, 2025	11.55	11.52	11.52	11.6	11.52	5,519
August 25, 2025	11.51	11.55	11.55	11.58	11.47	4,800
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

John Hancock Income Securities Trust (JHS) NYSE