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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$14.02$152.8023,600——
2016-12-29$13.94$151.9216,400——
2016-12-28$13.90$151.4917,700——
2016-12-27$14.00$152.5813,700——
2016-12-23$13.96$152.149,800——
2016-12-22$13.94$151.928,600——
2016-12-21$13.98$152.3693,400——
2016-12-20$13.96$152.147,300——
2016-12-19$13.97$152.2567,500——
2016-12-16$13.92$151.7111,100——
2016-12-15$13.86$151.0514,100——
2016-12-14$13.88$151.2728,600——
2016-12-13$13.84$150.838,600——
2016-12-12$13.78$150.1820,700——
2016-12-09$13.82$150.6222,700——
2016-12-08$13.78$150.1826,000——
2016-12-07$14.00$150.2023,900——
2016-12-06$13.94$149.5615,200——
2016-12-05$13.85$148.599,400——
2016-12-02$13.85$148.5915,700——
2016-12-01$13.82$148.2716,300——
2016-11-30$13.88$148.9122,100——
2016-11-29$13.88$148.9144,800——
2016-11-28$13.88$148.9111,200——
2016-11-25$13.86$148.7014,000——
2016-11-23$13.86$148.7053,300——
2016-11-22$13.83$148.3846,700——
2016-11-21$13.81$148.1619,800——
2016-11-18$13.81$148.1635,300——
2016-11-17$13.80$148.0632,900——
2016-11-16$13.87$148.8112,100——
2016-11-15$13.89$149.0215,400——
2016-11-14$13.82$148.2728,000——
2016-11-11$13.93$149.4513,100——
2016-11-10$14.00$150.2010,500——
2016-11-09$14.07$150.9516,300——
2016-11-08$14.13$151.609,200——
2016-11-07$14.19$152.2418,600——
2016-11-04$14.17$152.039,700——
2016-11-03$14.19$152.2415,900——
2016-11-02$14.20$152.3513,100——
2016-11-01$14.20$152.3513,100——
2016-10-31$14.26$152.9912,100——
2016-10-28$14.28$153.2111,000——
2016-10-27$14.28$153.2115,500——
2016-10-26$14.31$153.5315,100——
2016-10-25$14.32$153.6314,700——
2016-10-24$14.37$154.1710,300——
2016-10-21$14.35$153.968,200——
2016-10-20$14.35$153.967,300——
2016-10-19$14.32$153.635,300——
2016-10-18$14.29$153.3129,600——
2016-10-17$14.22$152.5617,900——
2016-10-14$14.20$152.3533,900——
2016-10-13$14.33$153.7410,200——
2016-10-12$14.36$154.0610,700——
2016-10-11$14.50$155.5715,700——
2016-10-10$14.55$156.1016,400——
2016-10-07$14.53$155.8919,900——
2016-10-06$14.57$156.327,000——
2016-10-05$14.58$156.425,800——
2016-10-04$14.65$157.1718,300——
2016-10-03$14.79$158.6820,700——
2016-09-30$14.85$159.3213,700——
2016-09-29$14.64$157.0730,700——
2016-09-28$14.69$157.6020,700——
2016-09-27$14.67$157.3917,700——
2016-09-26$14.55$156.1016,600——
2016-09-23$14.56$156.2111,200——
2016-09-22$14.57$156.3215,500——
2016-09-21$14.51$155.673,700——
2016-09-20$14.49$155.464,200——
2016-09-19$14.48$155.3511,600——
2016-09-16$14.47$155.2419,000——
2016-09-15$14.48$155.3516,300——
2016-09-14$14.42$154.7118,200——
2016-09-13$14.58$156.4211,900——
2016-09-12$14.53$155.8916,200——
2016-09-09$14.59$156.5310,700——
2016-09-08$14.76$158.3613,000——
2016-09-07$14.93$157.9223,100——
2016-09-06$14.88$157.399,000——
2016-09-02$14.84$156.9613,000——
2016-09-01$14.84$156.967,800——
2016-08-31$14.83$156.8612,000——
2016-08-30$14.83$156.869,000——
2016-08-29$14.80$156.5416,300——
2016-08-26$14.75$156.019,400——
2016-08-25$14.79$156.4311,400——
2016-08-24$14.82$156.7524,400——
2016-08-23$14.81$156.6513,500——
2016-08-22$14.75$156.017,300——
2016-08-19$14.72$155.6918,400——
2016-08-18$14.83$156.8618,400——
2016-08-17$14.85$157.0721,700——
2016-08-16$14.72$155.6920,100——
2016-08-15$14.92$157.8111,600——
2016-08-12$14.86$157.1710,300——
2016-08-11$14.87$157.283,900——
2016-08-10$14.88$157.3911,400——
2016-08-09$14.79$156.4326,000——
2016-08-08$14.80$156.546,900——
2016-08-05$14.85$157.0713,200——
2016-08-04$14.72$155.6913,300——
2016-08-03$14.65$154.9511,600——
2016-08-02$14.61$154.5314,500——
2016-08-01$14.69$155.3830,300——
2016-07-29$14.69$155.389,700——
2016-07-28$14.68$155.2710,200——
2016-07-27$14.67$155.179,900——
2016-07-26$14.57$154.1127,500——
2016-07-25$14.57$154.1117,600——
2016-07-22$14.60$154.4210,500——
2016-07-21$14.58$154.2114,200——
2016-07-20$14.56$154.0012,100——
2016-07-19$14.55$153.906,300——
2016-07-18$14.54$153.7910,400——
2016-07-15$14.53$153.6810,200——
2016-07-14$14.53$153.6818,100——
2016-07-13$14.52$153.5821,600——
2016-07-12$14.66$155.0613,300——
2016-07-11$14.73$155.8018,300——
2016-07-08$14.66$155.0618,600——
2016-07-07$14.58$154.2112,900——
2016-07-06$14.56$154.009,600——
2016-07-05$14.55$153.9010,800——
2016-07-01$14.52$153.5832,800——
2016-06-30$14.49$153.2623,600——
2016-06-29$14.49$153.2617,900——
2016-06-28$14.38$152.1011,600——
2016-06-27$14.37$151.9911,300——
2016-06-24$14.25$150.7228,100——
2016-06-23$14.35$151.7813,400——
2016-06-22$14.24$150.6215,900——
2016-06-21$14.27$150.9331,800——
2016-06-20$14.31$151.3614,200——
2016-06-17$14.33$151.5711,700——
2016-06-16$14.30$151.2511,300——
2016-06-15$14.36$151.8929,100——
2016-06-14$14.26$150.8315,700——
2016-06-13$14.40$152.3112,400——
2016-06-10$14.46$152.9429,300——
2016-06-09$14.54$153.7921,000——
2016-06-08$14.50$151.0331,200——
2016-06-07$14.56$151.6520,400——
2016-06-06$14.59$151.9718,300——
2016-06-03$14.60$152.0736,900——
2016-06-02$14.46$150.6112,200——
2016-06-01$14.38$149.7813,100——
2016-05-31$14.36$149.579,800——
2016-05-27$14.26$148.538,000——
2016-05-26$14.25$148.4314,500——
2016-05-25$14.40$149.9921,800——
2016-05-24$14.36$149.5713,300——
2016-05-23$14.23$148.2214,100——
2016-05-20$14.11$146.9732,400——
2016-05-19$14.11$146.9715,700——
2016-05-18$14.20$147.908,400——
2016-05-17$14.29$148.8411,800——
2016-05-16$14.37$149.6827,600——
2016-05-13$14.28$148.749,200——
2016-05-12$14.21$148.0112,900——
2016-05-11$14.21$148.0120,400——
2016-05-10$14.34$149.3613,600——
2016-05-09$14.22$148.117,300——
2016-05-06$14.26$148.5314,300——
2016-05-05$14.15$147.3812,100——
2016-05-04$14.18$147.7011,200——
2016-05-03$14.09$146.7612,400——
2016-05-02$14.13$147.1817,300——
2016-04-29$14.14$147.2828,300——
2016-04-28$14.00$145.8215,300——
2016-04-27$14.02$146.0358,100——
2016-04-26$13.99$145.7229,500——
2016-04-25$14.03$146.1370,000——
2016-04-22$14.07$146.5518,300——
2016-04-21$14.10$146.867,000——
2016-04-20$14.07$146.5513,700——
2016-04-19$14.08$146.656,100——
2016-04-18$14.05$146.3413,600——
2016-04-15$13.93$145.094,700——
2016-04-14$13.98$145.616,500——
2016-04-13$13.99$145.7225,200——
2016-04-12$13.99$145.728,100——
2016-04-11$13.98$145.613,900——
2016-04-08$13.97$145.5112,700——
2016-04-07$13.96$145.4012,100——
2016-04-06$13.99$145.7214,300——
2016-04-05$14.02$146.036,900——
2016-04-04$14.07$146.5519,100——
2016-04-01$14.13$147.1825,300——
2016-03-31$13.91$144.8812,700——
2016-03-30$13.89$144.685,200——
2016-03-29$13.89$144.684,500——
2016-03-28$13.90$144.787,000——
2016-03-24$13.76$143.324,400——
2016-03-23$13.80$143.744,700——
2016-03-22$13.74$143.1110,200——
2016-03-21$13.77$143.4341,800——
2016-03-18$13.63$141.974,800——
2016-03-17$13.59$141.5518,100——
2016-03-16$13.53$140.9311,700——
2016-03-15$13.54$141.0323,300——
2016-03-14$13.51$140.7219,500——
2016-03-11$13.51$140.7234,100——
2016-03-10$13.48$140.4112,700——
2016-03-09$13.47$140.3030,600——
2016-03-08$13.57$139.2633,600——
2016-03-07$13.56$139.169,700——
2016-03-04$13.62$139.7714,900——
2016-03-03$13.55$139.0516,400——
2016-03-02$13.46$138.1312,100——
2016-03-01$13.56$139.1646,600——
2016-02-29$13.57$139.2632,300——
2016-02-26$13.50$138.5410,300——
2016-02-25$13.57$139.267,400——
2016-02-24$13.58$139.3613,300——
2016-02-23$13.47$138.235,700——
2016-02-22$13.43$137.8229,000——
2016-02-19$13.47$138.2313,600——
2016-02-18$13.45$138.033,600——
2016-02-17$13.45$138.0313,100——
2016-02-16$13.41$137.629,900——
2016-02-12$13.53$138.857,400——
2016-02-11$13.51$138.6430,100——
2016-02-10$13.37$137.219,700——
2016-02-09$13.39$137.4131,500——
2016-02-08$13.34$136.9035,000——
2016-02-05$13.44$137.9318,200——
2016-02-04$13.45$138.038,900——
2016-02-03$13.45$138.037,200——
2016-02-02$13.42$137.7255,100——
2016-02-01$13.42$137.7218,900——
2016-01-29$13.39$137.4131,900——
2016-01-28$13.31$136.5923,600——
2016-01-27$13.26$136.088,400——
2016-01-26$13.40$137.525,800——
2016-01-25$13.28$136.2810,600——
2016-01-22$13.30$136.4910,100——
2016-01-21$13.59$139.4611,500——
2016-01-20$13.27$136.1833,600——
2016-01-19$13.25$135.9814,100——
2016-01-15$13.38$137.3123,800——
2016-01-14$13.47$138.2318,100——
2016-01-13$13.47$138.2337,700——
2016-01-12$13.44$137.9315,700——
2016-01-11$13.46$138.1330,500——
2016-01-08$13.46$138.1318,800——
2016-01-07$13.44$137.9331,900——
2016-01-06$13.41$137.6214,600——
2016-01-05$13.42$137.7216,000——
2016-01-04$13.40$137.5227,600——