NYSE:JHS | Historical Stock Price | JOHN HANCOCK INCOME SECURITIES 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

$8.03$15.77$30.98$60.85$119.55$234.841980-03-172026-08-27

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

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$15.50$21.235,100——
1989-12-28$15.63$21.402,900——
1989-12-27$15.50$21.236,500——
1989-12-26$15.50$21.233,100——
1989-12-22$15.63$21.401,500——
1989-12-21$15.50$21.234,000——
1989-12-20$15.63$21.405,500——
1989-12-19$15.88$21.744,800——
1989-12-18$15.38$21.056,600——
1989-12-15$15.38$21.053,000——
1989-12-14$15.50$21.238,300——
1989-12-13$15.63$21.405,400——
1989-12-12$15.63$21.405,700——
1989-12-11$15.88$21.2411,500——
1989-12-08$15.50$20.733,600——
1989-12-07$15.63$20.901,200——
1989-12-06$15.50$20.736,800——
1989-12-05$15.75$21.076,000——
1989-12-04$15.50$20.735,900——
1989-12-01$15.38$20.578,800——
1989-11-30$15.38$20.579,800——
1989-11-29$15.38$20.577,500——
1989-11-28$15.38$20.577,700——
1989-11-27$15.38$20.572,500——
1989-11-24$15.38$20.573,500——
1989-11-22$15.25$20.404,400——
1989-11-21$15.25$20.403,500——
1989-11-20$15.25$20.401,600——
1989-11-17$15.25$20.407,300——
1989-11-16$15.25$20.401,500——
1989-11-15$15.25$20.403,500——
1989-11-14$15.25$20.4015,800——
1989-11-13$15.38$20.577,100——
1989-11-10$15.38$20.574,200——
1989-11-09$15.50$20.737,200——
1989-11-08$15.38$20.578,800——
1989-11-07$15.50$20.739,000——
1989-11-06$15.50$20.733,100——
1989-11-03$15.25$20.401,800——
1989-11-02$15.50$20.731,300——
1989-11-01$15.38$20.572,600——
1989-10-31$15.50$20.733,800——
1989-10-30$15.50$20.736,500——
1989-10-27$15.38$20.571,700——
1989-10-26$15.38$20.575,300——
1989-10-25$15.13$20.234,200——
1989-10-24$15.00$20.076,700——
1989-10-23$15.38$20.574,100——
1989-10-20$15.38$20.577,100——
1989-10-19$15.13$20.233,500——
1989-10-18$15.38$20.571,700——
1989-10-17$15.13$20.238,200——
1989-10-16$15.25$20.404,500——
1989-10-13$15.38$20.578,100——
1989-10-12$15.63$20.902,700——
1989-10-11$15.75$21.073,700——
1989-10-10$15.75$21.078,100——
1989-10-09$15.50$20.734,300——
1989-10-06$15.50$20.733,000——
1989-10-05$15.63$20.903,000——
1989-10-04$15.63$20.901,300——
1989-10-03$15.50$20.734,200——
1989-10-02$15.63$20.907,800——
1989-09-29$15.38$20.573,200——
1989-09-28$15.38$20.572,100——
1989-09-27$15.50$20.732,500——
1989-09-26$15.25$20.405,200——
1989-09-25$15.38$20.576,100——
1989-09-22$15.63$20.906,900——
1989-09-21$15.25$20.402,900——
1989-09-20$15.25$20.4011,600——
1989-09-19$14.88$19.903,800——
1989-09-18$14.75$19.734,100——
1989-09-15$14.88$19.903,100——
1989-09-14$14.88$19.905,900——
1989-09-13$14.88$19.906,900——
1989-09-12$14.88$19.902,000——
1989-09-11$15.50$20.241,100——
1989-09-08$15.38$20.085,000——
1989-09-07$15.50$20.242,300——
1989-09-06$15.63$20.413,600——
1989-09-05$15.63$20.415,500——
1989-09-01$15.38$20.082,100——
1989-08-31$15.38$20.084,500——
1989-08-30$15.25$19.92900——
1989-08-29$15.25$19.924,300——
1989-08-28$15.38$20.085,200——
1989-08-25$15.63$20.412,200——
1989-08-24$15.75$20.572,900——
1989-08-23$15.50$20.244,000——
1989-08-22$15.38$20.081,800——
1989-08-21$15.38$20.084,500——
1989-08-18$15.50$20.2415,500——
1989-08-17$15.25$19.923,600——
1989-08-16$15.50$20.244,000——
1989-08-15$15.63$20.415,100——
1989-08-14$15.63$20.413,400——
1989-08-11$15.75$20.574,500——
1989-08-10$15.63$20.415,600——
1989-08-09$15.88$20.735,300——
1989-08-08$15.75$20.573,700——
1989-08-07$15.75$20.572,300——
1989-08-04$15.88$20.733,500——
1989-08-03$15.88$20.732,800——
1989-08-02$16.00$20.902,900——
1989-08-01$15.75$20.575,800——
1989-07-31$15.88$20.733,500——
1989-07-28$15.88$20.732,500——
1989-07-27$15.50$20.244,500——
1989-07-26$15.50$20.243,000——
1989-07-25$15.13$19.753,600——
1989-07-24$15.25$19.925,700——
1989-07-21$15.50$20.245,600——
1989-07-20$15.25$19.925,200——
1989-07-19$15.50$20.245,200——
1989-07-18$15.38$20.089,500——
1989-07-17$15.75$20.574,100——
1989-07-14$15.88$20.738,200——
1989-07-13$16.00$20.9010,500——
1989-07-12$15.88$20.7314,400——
1989-07-11$15.63$20.412,300——
1989-07-10$15.25$19.9211,300——
1989-07-07$15.00$19.593,400——
1989-07-06$14.88$19.432,200——
1989-07-05$15.00$19.595,000——
1989-07-03$15.00$19.594,800——
1989-06-30$15.00$19.593,100——
1989-06-29$15.00$19.592,100——
1989-06-28$15.00$19.592,100——
1989-06-27$14.88$19.433,500——
1989-06-26$14.88$19.431,500——
1989-06-23$15.13$19.75900——
1989-06-22$15.00$19.594,800——
1989-06-21$14.88$19.434,400——
1989-06-20$15.00$19.594,600——
1989-06-19$14.88$19.433,400——
1989-06-16$15.00$19.596,500——
1989-06-15$15.00$19.5912,700——
1989-06-14$14.75$19.263,700——
1989-06-13$15.00$19.594,300——
1989-06-12$15.13$19.276,600——
1989-06-09$15.25$19.433,900——
1989-06-08$15.13$19.273,400——
1989-06-07$15.13$19.2711,100——
1989-06-06$15.13$19.275,300——
1989-06-05$15.25$19.437,700——
1989-06-02$15.13$19.274,200——
1989-06-01$15.00$19.122,000——
1989-05-31$14.88$18.964,400——
1989-05-30$15.13$19.273,600——
1989-05-26$14.88$18.963,400——
1989-05-25$15.00$19.121,700——
1989-05-24$14.88$18.965,500——
1989-05-23$14.88$18.964,100——
1989-05-22$14.88$18.968,600——
1989-05-19$14.88$18.9610,500——
1989-05-18$14.88$18.963,000——
1989-05-17$14.63$18.643,400——
1989-05-16$14.63$18.645,200——
1989-05-15$14.63$18.641,700——
1989-05-12$14.75$18.807,300——
1989-05-11$14.75$18.809,400——
1989-05-10$14.50$18.48800——
1989-05-09$14.38$18.324,800——
1989-05-08$14.38$18.322,200——
1989-05-05$14.50$18.488,000——
1989-05-04$14.63$18.641,800——
1989-05-03$14.50$18.484,400——
1989-05-02$14.38$18.321,800——
1989-05-01$14.38$18.323,900——
1989-04-28$14.50$18.483,200——
1989-04-27$14.50$18.481,000——
1989-04-26$14.50$18.482,800——
1989-04-25$14.63$18.643,600——
1989-04-24$14.50$18.482,700——
1989-04-21$14.38$18.322,600——
1989-04-20$14.63$18.643,300——
1989-04-19$14.50$18.485,500——
1989-04-18$14.63$18.645,600——
1989-04-17$14.25$18.163,100——
1989-04-14$14.25$18.168,400——
1989-04-13$14.13$18.003,300——
1989-04-12$14.13$18.008,000——
1989-04-11$14.38$18.323,100——
1989-04-10$14.38$18.3211,500——
1989-04-07$14.13$18.002,900——
1989-04-06$14.50$18.482,800——
1989-04-05$14.25$18.162,700——
1989-04-04$14.13$18.0010,500——
1989-04-03$14.25$18.165,300——
1989-03-31$14.38$18.323,400——
1989-03-30$14.63$18.645,500——
1989-03-29$14.50$18.481,100——
1989-03-28$14.25$18.164,000——
1989-03-27$14.38$18.322,400——
1989-03-23$14.50$18.4812,700——
1989-03-22$14.25$18.165,900——
1989-03-21$14.25$18.163,700——
1989-03-20$14.38$18.322,300——
1989-03-17$14.25$18.162,600——
1989-03-16$14.25$18.165,000——
1989-03-15$14.25$18.161,200——
1989-03-14$14.25$18.1611,500——
1989-03-13$14.63$18.175,500——
1989-03-10$14.63$18.175,300——
1989-03-09$14.88$18.482,400——
1989-03-08$14.75$18.326,400——
1989-03-07$14.50$18.014,200——
1989-03-06$14.63$18.171,000——
1989-03-03$14.63$18.174,300——
1989-03-02$14.63$18.171,300——
1989-03-01$14.50$18.013,300——
1989-02-28$14.50$18.015,800——
1989-02-27$14.50$18.014,200——
1989-02-24$14.50$18.014,100——
1989-02-23$14.63$18.174,900——
1989-02-22$14.75$18.327,100——
1989-02-21$14.75$18.322,700——
1989-02-17$14.63$18.176,200——
1989-02-16$14.63$18.173,100——
1989-02-15$14.88$18.48800——
1989-02-14$14.75$18.323,800——
1989-02-13$14.63$18.174,100——
1989-02-10$14.75$18.324,400——
1989-02-09$14.75$18.321,000——
1989-02-08$14.63$18.171,600——
1989-02-07$14.75$18.324,200——
1989-02-06$14.63$18.174,000——
1989-02-03$14.63$18.175,200——
1989-02-02$14.75$18.326,700——
1989-02-01$14.50$18.013,600——
1989-01-31$14.63$18.179,600——
1989-01-30$14.75$18.324,000——
1989-01-27$14.75$18.327,400——
1989-01-26$14.63$18.178,900——
1989-01-25$15.00$18.646,500——
1989-01-24$14.75$18.323,500——
1989-01-23$14.63$18.175,200——
1989-01-20$14.50$18.015,600——
1989-01-19$14.63$18.175,400——
1989-01-18$14.63$18.171,200——
1989-01-17$14.63$18.172,200——
1989-01-16$14.50$18.01900——
1989-01-13$14.50$18.012,200——
1989-01-12$14.50$18.012,000——
1989-01-11$14.88$18.484,700——
1989-01-10$14.88$18.483,400——
1989-01-09$14.75$18.322,400——
1989-01-06$14.50$18.013,200——
1989-01-05$14.75$18.325,300——
1989-01-04$14.63$18.172,100——
1989-01-03$14.50$18.014,300——