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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$12.69$39.6211,300——
1999-12-30$12.50$39.0328,600——
1999-12-29$12.56$39.2313,700——
1999-12-28$12.56$39.2321,000——
1999-12-27$12.56$39.2325,600——
1999-12-23$12.56$39.2324,800——
1999-12-22$12.69$39.6222,800——
1999-12-21$12.69$39.6218,000——
1999-12-20$12.69$39.6227,600——
1999-12-17$12.69$39.6215,700——
1999-12-16$12.88$40.2013,000——
1999-12-15$13.06$39.9223,000——
1999-12-14$13.00$39.7342,100——
1999-12-13$13.00$39.7317,500——
1999-12-10$13.00$39.7323,400——
1999-12-09$12.88$39.3516,300——
1999-12-08$12.88$39.3521,900——
1999-12-07$13.00$39.7320,400——
1999-12-06$13.00$39.7312,500——
1999-12-03$13.06$39.9217,300——
1999-12-02$12.88$39.3520,400——
1999-12-01$12.94$39.548,400——
1999-11-30$13.00$39.7313,600——
1999-11-29$13.06$39.9228,200——
1999-11-26$13.06$39.925,700——
1999-11-24$13.06$39.927,100——
1999-11-23$12.88$39.3513,000——
1999-11-22$13.00$39.7327,400——
1999-11-19$13.31$40.6820,300——
1999-11-18$13.50$41.2611,100——
1999-11-17$13.31$40.685,000——
1999-11-16$13.38$40.888,700——
1999-11-15$13.31$40.6836,800——
1999-11-12$13.31$40.6812,100——
1999-11-11$13.31$40.689,600——
1999-11-10$13.13$40.1116,700——
1999-11-09$13.44$41.077,500——
1999-11-08$13.50$41.2616,300——
1999-11-05$13.25$40.4922,200——
1999-11-04$13.50$41.265,700——
1999-11-03$13.44$41.075,100——
1999-11-02$13.50$41.2610,000——
1999-11-01$13.38$40.8825,000——
1999-10-29$13.25$40.499,700——
1999-10-28$13.25$40.4913,100——
1999-10-27$13.00$39.733,700——
1999-10-26$13.00$39.739,100——
1999-10-25$12.94$39.549,000——
1999-10-22$13.00$39.7316,200——
1999-10-21$12.94$39.548,600——
1999-10-20$12.94$39.549,400——
1999-10-19$13.00$39.7314,000——
1999-10-18$13.00$39.736,400——
1999-10-15$12.94$39.544,700——
1999-10-14$13.06$39.9215,400——
1999-10-13$13.13$40.1111,500——
1999-10-12$13.13$40.119,400——
1999-10-11$13.06$39.924,900——
1999-10-08$13.06$39.924,300——
1999-10-07$13.13$40.118,200——
1999-10-06$13.13$40.117,700——
1999-10-05$13.38$40.882,900——
1999-10-04$13.25$40.4917,900——
1999-10-01$13.25$40.498,700——
1999-09-30$13.25$40.4917,000——
1999-09-29$13.13$40.1112,400——
1999-09-28$13.19$40.308,000——
1999-09-27$13.25$40.4924,500——
1999-09-24$13.13$40.113,000——
1999-09-23$13.13$40.1112,800——
1999-09-22$13.25$40.4914,400——
1999-09-21$13.25$40.4915,000——
1999-09-20$13.25$40.4930,900——
1999-09-17$13.25$40.4918,800——
1999-09-16$13.25$40.4924,500——
1999-09-15$13.25$39.6430,100——
1999-09-14$13.50$40.3917,500——
1999-09-13$13.50$40.3910,600——
1999-09-10$13.50$40.393,800——
1999-09-09$13.63$40.778,000——
1999-09-08$13.50$40.393,800——
1999-09-07$13.56$40.5812,200——
1999-09-03$13.63$40.77400——
1999-09-02$13.50$40.393,200——
1999-09-01$13.44$40.205,500——
1999-08-31$13.63$40.779,000——
1999-08-30$13.56$40.585,200——
1999-08-27$13.69$40.9510,800——
1999-08-26$13.81$41.3316,300——
1999-08-25$13.63$40.7717,300——
1999-08-24$13.75$41.1412,000——
1999-08-23$13.56$40.587,300——
1999-08-20$13.75$41.148,900——
1999-08-19$13.63$40.7712,500——
1999-08-18$13.56$40.589,800——
1999-08-17$13.50$40.3916,300——
1999-08-16$13.75$41.1416,100——
1999-08-13$14.00$41.894,200——
1999-08-12$13.69$40.956,100——
1999-08-11$13.63$40.7728,900——
1999-08-10$13.38$40.023,700——
1999-08-09$13.44$40.2022,100——
1999-08-06$13.50$40.395,100——
1999-08-05$13.44$40.2023,700——
1999-08-04$13.44$40.2063,000——
1999-08-03$13.56$40.588,400——
1999-08-02$13.63$40.7734,000——
1999-07-30$14.00$41.893,300——
1999-07-29$13.94$41.709,200——
1999-07-28$13.94$41.7022,900——
1999-07-27$14.44$43.2016,900——
1999-07-26$14.31$42.8215,200——
1999-07-23$14.31$42.829,800——
1999-07-22$14.25$42.6410,800——
1999-07-21$14.25$42.646,300——
1999-07-20$14.25$42.6411,300——
1999-07-19$14.13$42.269,700——
1999-07-16$14.25$42.6414,600——
1999-07-15$14.00$41.8914,600——
1999-07-14$14.00$41.8920,300——
1999-07-13$13.88$41.5118,900——
1999-07-12$13.88$41.5116,100——
1999-07-09$13.88$41.5114,000——
1999-07-08$13.88$41.5131,500——
1999-07-07$13.75$41.1415,500——
1999-07-06$13.81$41.3315,400——
1999-07-02$13.88$41.5116,600——
1999-07-01$13.81$41.3320,800——
1999-06-30$13.88$41.5117,600——
1999-06-29$13.94$41.7012,200——
1999-06-28$13.88$41.512,000——
1999-06-25$13.94$41.706,600——
1999-06-24$13.88$41.512,900——
1999-06-23$13.88$41.5119,700——
1999-06-22$14.00$41.8910,800——
1999-06-21$14.00$41.894,500——
1999-06-18$14.06$42.073,700——
1999-06-17$14.06$42.0713,500——
1999-06-16$14.38$42.1916,900——
1999-06-15$14.25$41.838,200——
1999-06-14$14.31$42.017,600——
1999-06-11$14.38$42.195,000——
1999-06-10$14.38$42.192,900——
1999-06-09$14.38$42.199,100——
1999-06-08$14.31$42.018,700——
1999-06-07$14.56$42.7412,600——
1999-06-04$14.50$42.565,600——
1999-06-03$14.50$42.5614,000——
1999-06-02$14.50$42.5610,500——
1999-06-01$14.50$42.567,500——
1999-05-28$14.63$42.939,600——
1999-05-27$14.56$42.7413,300——
1999-05-26$14.56$42.7411,200——
1999-05-25$14.63$42.935,400——
1999-05-24$14.56$42.7411,300——
1999-05-21$14.75$43.299,900——
1999-05-20$14.88$43.6611,900——
1999-05-19$14.69$43.1112,500——
1999-05-18$14.69$43.1113,700——
1999-05-17$14.81$43.4818,200——
1999-05-14$14.69$43.115,600——
1999-05-13$14.75$43.296,900——
1999-05-12$14.81$43.4811,100——
1999-05-11$14.75$43.297,000——
1999-05-10$14.69$43.1110,500——
1999-05-07$14.88$43.6623,100——
1999-05-06$15.00$44.0312,900——
1999-05-05$14.88$43.669,100——
1999-05-04$14.94$43.8410,900——
1999-05-03$14.88$43.6610,900——
1999-04-30$14.75$43.2914,200——
1999-04-29$14.75$43.2913,700——
1999-04-28$14.88$43.6617,000——
1999-04-27$14.63$42.9325,700——
1999-04-26$14.56$42.7412,900——
1999-04-23$14.50$42.56900——
1999-04-22$14.56$42.7420,400——
1999-04-21$14.75$43.2911,000——
1999-04-20$14.75$43.2921,500——
1999-04-19$14.69$43.1113,600——
1999-04-16$14.50$42.5616,300——
1999-04-15$14.56$42.748,000——
1999-04-14$14.69$43.113,900——
1999-04-13$14.63$42.9312,400——
1999-04-12$14.75$43.2910,500——
1999-04-09$14.81$43.4811,700——
1999-04-08$14.88$43.667,700——
1999-04-07$14.75$43.2919,900——
1999-04-06$14.88$43.665,700——
1999-04-05$14.75$43.2910,500——
1999-04-01$14.75$43.299,700——
1999-03-31$15.00$44.0310,100——
1999-03-30$15.31$44.944,200——
1999-03-29$15.06$44.217,000——
1999-03-26$15.19$44.587,300——
1999-03-25$15.25$44.763,700——
1999-03-24$15.25$44.761,700——
1999-03-23$15.19$44.5812,600——
1999-03-22$15.25$44.769,500——
1999-03-19$15.31$44.947,000——
1999-03-18$15.25$44.767,700——
1999-03-17$15.50$44.707,700——
1999-03-16$15.50$44.704,000——
1999-03-15$15.50$44.703,000——
1999-03-12$15.44$44.528,800——
1999-03-11$15.44$44.5213,200——
1999-03-10$15.44$44.5210,800——
1999-03-09$15.50$44.7012,000——
1999-03-08$15.25$43.9811,400——
1999-03-05$15.19$43.805,600——
1999-03-04$15.25$43.983,800——
1999-03-03$15.31$44.167,300——
1999-03-02$15.31$44.1615,500——
1999-03-01$15.25$43.9810,300——
1999-02-26$15.19$43.806,100——
1999-02-25$15.19$43.8012,100——
1999-02-24$15.75$45.4217,900——
1999-02-23$15.69$45.249,200——
1999-02-22$15.63$45.0616,200——
1999-02-19$15.63$45.0610,500——
1999-02-18$15.75$45.423,100——
1999-02-17$15.69$45.244,000——
1999-02-16$15.81$45.603,400——
1999-02-12$15.69$45.247,900——
1999-02-11$15.75$45.4211,600——
1999-02-10$15.94$45.966,800——
1999-02-09$15.94$45.965,700——
1999-02-08$16.06$46.3221,800——
1999-02-05$15.94$45.9612,800——
1999-02-04$15.88$45.7816,400——
1999-02-03$15.81$45.608,100——
1999-02-02$15.81$45.606,700——
1999-02-01$15.75$45.4212,300——
1999-01-29$16.00$46.147,200——
1999-01-28$16.00$46.1417,200——
1999-01-27$15.88$45.7815,300——
1999-01-26$15.88$45.7814,400——
1999-01-25$15.75$45.425,400——
1999-01-22$15.88$45.7810,100——
1999-01-21$15.69$45.243,100——
1999-01-20$15.75$45.4212,400——
1999-01-19$15.69$45.2413,000——
1999-01-15$15.81$45.6013,400——
1999-01-14$15.56$44.887,900——
1999-01-13$15.81$45.6011,600——
1999-01-12$15.69$45.247,500——
1999-01-11$15.81$45.603,900——
1999-01-08$15.88$45.786,900——
1999-01-07$16.00$46.1415,400——
1999-01-06$15.88$45.785,600——
1999-01-05$15.88$45.7810,400——
1999-01-04$15.88$45.785,200——