NYSE:JHI | Historical Stock Price | JOHN HANCOCK INVESTORS TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.92$22.81$47.63$99.44$207.63$433.511980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.27$343.6333,800——
2020-12-30$17.37$345.629,200——
2020-12-29$17.41$346.4215,500——
2020-12-28$17.38$345.827,200——
2020-12-24$17.44$347.015,800——
2020-12-23$17.35$345.2216,600——
2020-12-22$17.17$341.648,400——
2020-12-21$17.19$342.0411,800——
2020-12-18$17.20$342.248,700——
2020-12-17$17.23$342.8314,900——
2020-12-16$17.17$341.6418,100——
2020-12-15$17.16$341.4417,200——
2020-12-14$17.13$340.8517,600——
2020-12-11$17.14$341.0424,600——
2020-12-10$17.06$339.4520,700——
2020-12-09$17.46$340.3524,100——
2020-12-08$17.27$336.6411,000——
2020-12-07$17.24$336.0624,600——
2020-12-04$17.20$335.2817,000——
2020-12-03$17.16$334.5018,200——
2020-12-02$17.07$332.7514,900——
2020-12-01$17.05$332.3622,000——
2020-11-30$17.11$333.5328,700——
2020-11-27$17.07$332.756,000——
2020-11-25$17.04$332.1617,100——
2020-11-24$16.91$329.6317,800——
2020-11-23$16.89$329.2432,200——
2020-11-20$16.53$322.2216,200——
2020-11-19$16.48$321.2411,800——
2020-11-18$16.46$320.8516,200——
2020-11-17$16.50$321.6317,800——
2020-11-16$16.40$319.6812,400——
2020-11-13$16.33$318.3251,800——
2020-11-12$16.30$317.7414,300——
2020-11-11$16.37$319.103,300——
2020-11-10$16.36$318.919,700——
2020-11-09$16.36$318.917,600——
2020-11-06$16.08$313.456,600——
2020-11-05$16.00$311.8910,400——
2020-11-04$15.82$308.382,000——
2020-11-03$15.63$304.6811,900——
2020-11-02$15.51$302.347,400——
2020-10-30$15.47$301.5613,600——
2020-10-29$15.56$303.316,400——
2020-10-28$15.57$303.5113,300——
2020-10-27$15.76$307.2113,100——
2020-10-26$15.80$307.999,700——
2020-10-23$15.98$311.504,600——
2020-10-22$16.01$312.089,300——
2020-10-21$16.00$311.898,600——
2020-10-20$16.14$314.626,000——
2020-10-19$16.00$311.8915,800——
2020-10-16$16.17$315.202,500——
2020-10-15$16.20$315.796,300——
2020-10-14$16.36$318.915,000——
2020-10-13$16.38$319.305,400——
2020-10-12$16.49$321.4412,000——
2020-10-09$16.38$319.3021,500——
2020-10-08$16.13$314.4211,300——
2020-10-07$16.16$315.018,700——
2020-10-06$16.03$312.4712,700——
2020-10-05$15.94$310.7224,400——
2020-10-02$15.86$309.1612,100——
2020-10-01$16.19$315.5930,900——
2020-09-30$15.83$308.5728,800——
2020-09-29$15.83$308.5713,100——
2020-09-28$15.87$309.3513,500——
2020-09-25$15.69$305.8441,600——
2020-09-24$15.72$306.4323,200——
2020-09-23$15.77$307.4022,400——
2020-09-22$16.07$313.2511,900——
2020-09-21$16.18$315.4031,500——
2020-09-18$16.45$320.6618,600——
2020-09-17$16.58$323.1918,500——
2020-09-16$16.68$325.1412,300——
2020-09-15$16.50$321.638,500——
2020-09-14$16.32$318.1310,900——
2020-09-11$16.26$316.9625,800——
2020-09-10$16.24$316.5725,200——
2020-09-09$16.60$316.8414,100——
2020-09-08$16.49$314.7415,300——
2020-09-04$16.47$314.3620,600——
2020-09-03$16.72$319.1330,200——
2020-09-02$16.94$323.3324,100——
2020-09-01$16.91$322.7634,900——
2020-08-31$16.59$316.6522,800——
2020-08-28$16.55$315.889,200——
2020-08-27$16.46$314.1713,600——
2020-08-26$16.44$313.7911,600——
2020-08-25$16.43$313.5918,000——
2020-08-24$16.42$313.4031,800——
2020-08-21$16.38$312.647,100——
2020-08-20$16.42$313.409,500——
2020-08-19$16.32$311.4910,000——
2020-08-18$16.26$310.3510,700——
2020-08-17$16.27$310.5420,800——
2020-08-14$16.26$310.356,800——
2020-08-13$16.31$311.3019,800——
2020-08-12$16.35$312.079,600——
2020-08-11$16.20$309.2017,800——
2020-08-10$16.22$309.5912,200——
2020-08-07$16.20$309.2013,400——
2020-08-06$16.14$308.0614,100——
2020-08-05$16.07$306.7230,500——
2020-08-04$16.00$305.3912,300——
2020-08-03$15.79$301.3838,300——
2020-07-31$15.82$301.9518,300——
2020-07-30$15.86$302.718,900——
2020-07-29$15.89$303.2914,600——
2020-07-28$15.77$301.0023,400——
2020-07-27$15.75$300.6216,600——
2020-07-24$15.49$295.6516,900——
2020-07-23$15.48$295.4622,200——
2020-07-22$15.51$296.0393,700——
2020-07-21$15.51$296.038,400——
2020-07-20$15.50$295.8411,900——
2020-07-17$15.46$295.0818,700——
2020-07-16$15.50$295.8412,200——
2020-07-15$15.51$296.0314,500——
2020-07-14$15.35$292.9816,400——
2020-07-13$15.22$290.5022,900——
2020-07-10$15.35$292.9811,800——
2020-07-09$15.04$287.0620,300——
2020-07-08$15.87$302.9121,600——
2020-07-07$15.70$299.6611,000——
2020-07-06$15.60$297.7548,600——
2020-07-02$15.66$298.9028,400——
2020-07-01$15.76$300.8135,900——
2020-06-30$15.51$296.0328,900——
2020-06-29$15.15$289.1619,000——
2020-06-26$14.86$283.6379,200——
2020-06-25$15.50$295.8430,200——
2020-06-24$15.63$298.329,800——
2020-06-23$15.69$299.4713,600——
2020-06-22$15.52$296.2327,600——
2020-06-19$15.55$296.8017,000——
2020-06-18$15.54$296.6120,700——
2020-06-17$15.68$299.2833,100——
2020-06-16$15.44$294.7025,100——
2020-06-15$15.16$289.3542,300——
2020-06-12$15.15$289.1617,000——
2020-06-11$15.16$289.3547,600——
2020-06-10$16.02$305.7727,000——
2020-06-09$16.31$304.0938,700——
2020-06-08$16.25$302.9744,500——
2020-06-05$16.20$302.0428,700——
2020-06-04$15.86$295.7024,800——
2020-06-03$15.80$294.5833,700——
2020-06-02$15.63$291.41125,800——
2020-06-01$15.09$281.3415,500——
2020-05-29$15.02$280.0412,000——
2020-05-28$14.95$278.7312,500——
2020-05-27$14.80$275.9416,900——
2020-05-26$14.70$274.0721,600——
2020-05-22$14.35$267.5527,200——
2020-05-21$14.26$265.8714,100——
2020-05-20$14.33$267.1722,700——
2020-05-19$14.00$261.0223,100——
2020-05-18$13.99$260.8320,000——
2020-05-15$13.58$253.1914,000——
2020-05-14$13.50$251.7013,800——
2020-05-13$13.66$254.687,500——
2020-05-12$13.88$258.7813,700——
2020-05-11$13.87$258.6015,400——
2020-05-08$13.85$258.2230,200——
2020-05-07$13.89$258.9726,600——
2020-05-06$13.81$257.4819,700——
2020-05-05$13.65$254.5011,100——
2020-05-04$13.57$253.0011,800——
2020-05-01$13.71$255.619,300——
2020-04-30$13.90$259.1626,000——
2020-04-29$13.82$257.6624,600——
2020-04-28$13.55$252.637,600——
2020-04-27$13.57$253.0031,800——
2020-04-24$13.40$249.8313,600——
2020-04-23$13.41$250.0210,200——
2020-04-22$13.50$251.7020,100——
2020-04-21$13.24$246.8520,800——
2020-04-20$13.32$248.3425,700——
2020-04-17$13.68$255.0531,400——
2020-04-16$13.55$252.6316,500——
2020-04-15$13.67$254.8798,600——
2020-04-14$14.07$262.3312,700——
2020-04-13$13.64$254.3140,700——
2020-04-09$13.78$256.9274,700——
2020-04-08$12.90$240.5126,900——
2020-04-07$12.50$233.0528,000——
2020-04-06$12.38$230.8217,000——
2020-04-03$11.72$218.5143,400——
2020-04-02$12.01$223.9219,300——
2020-04-01$12.14$226.3446,800——
2020-03-31$12.58$234.5535,800——
2020-03-30$12.28$228.9517,100——
2020-03-27$12.07$225.0457,800——
2020-03-26$11.92$222.2424,700——
2020-03-25$11.17$208.2673,000——
2020-03-24$10.39$193.7134,200——
2020-03-23$10.39$193.7170,900——
2020-03-20$10.57$197.07123,800——
2020-03-19$10.69$199.3156,100——
2020-03-18$10.33$192.6068,900——
2020-03-17$12.26$228.5831,400——
2020-03-16$12.67$236.2237,100——
2020-03-13$13.87$258.6015,600——
2020-03-12$13.17$245.5569,100——
2020-03-11$14.66$273.3361,500——
2020-03-10$15.86$290.1846,300——
2020-03-09$15.68$286.8948,300——
2020-03-06$16.73$306.1027,400——
2020-03-05$16.99$310.8622,000——
2020-03-04$17.18$314.3330,200——
2020-03-03$16.90$309.2118,500——
2020-03-02$16.97$310.4939,900——
2020-02-28$16.67$305.0047,400——
2020-02-27$17.60$322.0233,500——
2020-02-26$17.69$323.6632,900——
2020-02-25$17.79$325.4931,100——
2020-02-24$18.14$331.9021,300——
2020-02-21$18.30$334.827,400——
2020-02-20$18.47$337.9315,600——
2020-02-19$18.37$336.1012,900——
2020-02-18$18.27$334.2716,000——
2020-02-14$18.35$335.746,500——
2020-02-13$18.27$334.277,900——
2020-02-12$18.32$335.1918,100——
2020-02-11$18.24$333.7311,100——
2020-02-10$18.27$334.2721,400——
2020-02-07$18.21$333.1813,300——
2020-02-06$18.19$332.8117,800——
2020-02-05$18.09$330.9810,200——
2020-02-04$17.99$329.1541,500——
2020-02-03$17.91$327.698,200——
2020-01-31$17.98$328.9721,900——
2020-01-30$17.97$328.7911,300——
2020-01-29$17.90$327.5133,400——
2020-01-28$17.87$326.9613,300——
2020-01-27$17.88$327.1444,600——
2020-01-24$17.75$324.769,000——
2020-01-23$17.73$324.3937,500——
2020-01-22$17.70$323.8516,800——
2020-01-21$17.67$323.3011,200——
2020-01-17$17.72$324.217,800——
2020-01-16$17.79$325.4912,800——
2020-01-15$17.85$326.5914,000——
2020-01-14$17.73$324.3912,200——
2020-01-13$17.61$322.2014,100——
2020-01-10$17.55$321.107,400——
2020-01-09$17.51$320.3716,300——
2020-01-08$17.51$320.3729,100——
2020-01-07$17.48$319.8211,300——
2020-01-06$17.49$320.0020,400——
2020-01-03$17.63$322.5619,100——
2020-01-02$17.71$324.0340,300——