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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

John Hancock Income Securities Trust (JHS) NYSE