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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.81$188.9915,000——
2019-12-30$14.59$186.1815,200——
2019-12-27$14.53$185.4211,100——
2019-12-26$14.48$184.786,600——
2019-12-24$14.50$185.039,000——
2019-12-23$14.36$183.2521,900——
2019-12-20$14.39$183.6342,600——
2019-12-19$14.43$184.1437,200——
2019-12-18$14.32$182.7433,000——
2019-12-17$14.32$182.7433,200——
2019-12-16$14.35$183.1219,500——
2019-12-13$14.42$184.0114,600——
2019-12-12$14.45$184.4029,700——
2019-12-11$14.44$184.2716,900——
2019-12-10$14.64$184.0134,800——
2019-12-09$14.56$183.0123,900——
2019-12-06$14.53$182.6334,500——
2019-12-05$14.54$182.7622,800——
2019-12-04$14.52$182.5029,300——
2019-12-03$14.52$182.5016,200——
2019-12-02$14.48$182.0024,800——
2019-11-29$14.61$183.6414,700——
2019-11-27$14.52$182.5024,900——
2019-11-26$14.54$182.7624,600——
2019-11-25$14.62$183.7621,100——
2019-11-22$14.64$184.0115,800——
2019-11-21$14.63$183.8922,700——
2019-11-20$14.61$183.6415,800——
2019-11-19$14.63$183.8926,300——
2019-11-18$14.63$183.8917,900——
2019-11-15$14.70$184.779,600——
2019-11-14$14.63$183.8914,400——
2019-11-13$14.64$184.0112,500——
2019-11-12$14.65$184.1421,400——
2019-11-11$14.65$184.1425,700——
2019-11-08$14.53$182.638,300——
2019-11-07$14.56$183.0110,000——
2019-11-06$14.57$183.1312,000——
2019-11-05$14.54$182.7614,000——
2019-11-04$14.51$182.3813,700——
2019-11-01$14.57$183.136,200——
2019-10-31$14.58$183.266,800——
2019-10-30$14.54$182.7623,900——
2019-10-29$14.52$182.505,500——
2019-10-28$14.50$182.2520,600——
2019-10-25$14.56$183.0114,700——
2019-10-24$14.55$182.8813,900——
2019-10-23$14.49$182.1329,900——
2019-10-22$14.43$181.3712,200——
2019-10-21$14.43$181.3723,400——
2019-10-18$14.41$181.1218,400——
2019-10-17$14.42$181.2512,200——
2019-10-16$14.41$181.1217,000——
2019-10-15$14.41$181.1222,300——
2019-10-14$14.45$181.629,400——
2019-10-11$14.51$182.3818,800——
2019-10-10$14.56$183.0116,200——
2019-10-09$14.52$182.5011,900——
2019-10-08$14.54$182.7621,600——
2019-10-07$14.55$182.8814,500——
2019-10-04$14.53$182.639,600——
2019-10-03$14.54$182.7613,800——
2019-10-02$14.56$183.0112,100——
2019-10-01$14.56$183.0136,800——
2019-09-30$14.50$182.2511,900——
2019-09-27$14.47$181.8812,800——
2019-09-26$14.45$181.6212,400——
2019-09-25$14.40$181.0024,000——
2019-09-24$14.43$181.3716,300——
2019-09-23$14.29$179.6130,500——
2019-09-20$14.26$179.2418,400——
2019-09-19$14.28$179.4920,100——
2019-09-18$14.25$179.1120,100——
2019-09-17$14.31$179.8679,200——
2019-09-16$14.25$179.1118,800——
2019-09-13$14.34$180.2426,000——
2019-09-12$14.36$180.4913,600——
2019-09-11$14.53$180.6829,100——
2019-09-10$14.50$180.3116,600——
2019-09-09$14.62$181.8015,400——
2019-09-06$14.64$182.0514,100——
2019-09-05$14.65$182.1725,900——
2019-09-04$14.65$182.1722,400——
2019-09-03$14.61$181.6820,600——
2019-08-30$14.58$181.3016,300——
2019-08-29$14.60$181.5514,500——
2019-08-28$14.60$181.5517,500——
2019-08-27$14.59$181.4326,100——
2019-08-26$14.62$181.8011,000——
2019-08-23$14.62$181.8016,800——
2019-08-22$14.51$180.4311,400——
2019-08-21$14.52$180.5621,400——
2019-08-20$14.56$181.0516,900——
2019-08-19$14.50$180.317,800——
2019-08-16$14.54$180.8111,400——
2019-08-15$14.56$181.0510,500——
2019-08-14$14.55$180.9319,800——
2019-08-13$14.54$180.8118,300——
2019-08-12$14.57$181.186,700——
2019-08-09$14.56$181.056,400——
2019-08-08$14.55$180.9315,900——
2019-08-07$14.55$180.9315,000——
2019-08-06$14.58$181.3014,100——
2019-08-05$14.53$180.687,700——
2019-08-02$14.61$181.6820,600——
2019-08-01$14.61$181.686,300——
2019-07-31$14.56$181.0521,900——
2019-07-30$14.57$181.1820,400——
2019-07-29$14.63$181.936,200——
2019-07-26$14.75$183.425,800——
2019-07-25$14.73$183.1728,900——
2019-07-24$14.79$183.9133,600——
2019-07-23$14.75$183.4214,700——
2019-07-22$14.63$181.9319,100——
2019-07-19$14.53$180.688,900——
2019-07-18$14.59$181.438,800——
2019-07-17$14.55$180.9315,300——
2019-07-16$14.45$179.698,500——
2019-07-15$14.43$179.4432,100——
2019-07-12$14.37$178.693,300——
2019-07-11$14.43$179.4424,300——
2019-07-10$14.43$179.4410,700——
2019-07-09$14.38$178.8211,700——
2019-07-08$14.42$179.31118,400——
2019-07-05$14.43$179.444,700——
2019-07-03$14.48$180.0612,100——
2019-07-02$14.47$179.9420,300——
2019-07-01$14.42$179.3125,700——
2019-06-28$14.37$178.697,300——
2019-06-27$14.34$178.3224,600——
2019-06-26$14.27$177.4523,000——
2019-06-25$14.20$176.5813,000——
2019-06-24$14.19$176.4513,600——
2019-06-21$14.18$176.3311,300——
2019-06-20$14.18$176.3315,600——
2019-06-19$14.14$175.8319,700——
2019-06-18$14.14$175.8335,800——
2019-06-17$14.13$175.7127,600——
2019-06-14$14.14$175.834,600——
2019-06-13$14.18$176.3311,300——
2019-06-12$14.11$175.4616,800——
2019-06-11$14.35$176.5818,900——
2019-06-10$14.31$176.0916,300——
2019-06-07$14.34$176.4620,600——
2019-06-06$14.20$174.739,400——
2019-06-05$14.14$173.9919,700——
2019-06-04$14.21$174.868,700——
2019-06-03$14.27$175.5911,300——
2019-05-31$14.35$176.5839,700——
2019-05-30$14.36$176.7074,500——
2019-05-29$14.10$173.5021,500——
2019-05-28$14.13$173.8732,700——
2019-05-24$14.12$173.7514,600——
2019-05-23$14.09$173.3813,300——
2019-05-22$14.11$173.6317,200——
2019-05-21$14.08$173.2611,600——
2019-05-20$14.10$173.5010,400——
2019-05-17$14.06$173.0117,000——
2019-05-16$14.09$173.386,200——
2019-05-15$14.00$172.2715,900——
2019-05-14$14.11$173.6310,500——
2019-05-13$14.00$172.278,800——
2019-05-10$13.98$172.0318,400——
2019-05-09$13.97$171.908,700——
2019-05-08$14.00$172.2716,700——
2019-05-07$14.00$172.278,900——
2019-05-06$14.05$172.8910,800——
2019-05-03$14.03$172.6436,000——
2019-05-02$14.02$172.5212,700——
2019-05-01$14.06$173.0127,200——
2019-04-30$14.07$173.1316,300——
2019-04-29$14.07$173.1325,300——
2019-04-26$14.02$172.528,300——
2019-04-25$14.05$172.898,200——
2019-04-24$14.01$172.3911,200——
2019-04-23$13.91$171.1620,400——
2019-04-22$13.87$170.6728,100——
2019-04-18$13.86$170.5519,200——
2019-04-17$13.80$169.8116,800——
2019-04-16$13.79$169.6943,800——
2019-04-15$13.78$169.5619,600——
2019-04-12$13.80$169.8111,200——
2019-04-11$13.80$169.8124,100——
2019-04-10$13.83$170.1823,400——
2019-04-09$13.78$169.5630,500——
2019-04-08$13.90$171.0435,400——
2019-04-05$13.92$171.299,400——
2019-04-04$13.88$170.7920,700——
2019-04-03$14.01$172.3921,600——
2019-04-02$14.14$173.9915,100——
2019-04-01$14.22$174.9838,900——
2019-03-29$14.18$174.4916,800——
2019-03-28$14.22$174.9810,800——
2019-03-27$14.23$175.1034,400——
2019-03-26$14.19$174.6129,100——
2019-03-25$13.90$171.0415,200——
2019-03-22$13.94$171.5313,200——
2019-03-21$13.89$170.9213,800——
2019-03-20$13.69$168.4620,000——
2019-03-19$13.70$168.5821,200——
2019-03-18$13.69$168.4611,200——
2019-03-15$13.69$168.4620,200——
2019-03-14$13.65$167.9617,100——
2019-03-13$13.68$168.3310,100——
2019-03-12$13.69$168.4613,700——
2019-03-11$13.69$168.4614,100——
2019-03-08$13.67$168.2110,100——
2019-03-07$13.69$166.59263,800——
2019-03-06$13.75$167.3223,100——
2019-03-05$13.75$167.3235,600——
2019-03-04$13.72$166.9511,200——
2019-03-01$13.83$168.2918,400——
2019-02-28$13.70$166.7118,700——
2019-02-27$13.77$167.5612,900——
2019-02-26$13.70$166.7123,300——
2019-02-25$13.64$165.9841,000——
2019-02-22$13.66$166.2221,500——
2019-02-21$13.78$167.6812,300——
2019-02-20$13.66$166.2215,900——
2019-02-19$13.66$166.2216,700——
2019-02-15$13.60$165.4915,200——
2019-02-14$13.60$165.4913,200——
2019-02-13$13.68$166.4628,000——
2019-02-12$13.82$168.1716,700——
2019-02-11$13.83$168.296,500——
2019-02-08$13.77$167.568,600——
2019-02-07$13.77$167.5610,500——
2019-02-06$13.82$168.1718,200——
2019-02-05$13.70$166.7113,800——
2019-02-04$13.60$165.497,400——
2019-02-01$13.47$163.916,100——
2019-01-31$13.39$162.9411,100——
2019-01-30$13.37$162.6913,600——
2019-01-29$13.38$162.818,500——
2019-01-28$13.40$163.0613,400——
2019-01-25$13.48$164.0319,200——
2019-01-24$13.60$165.4918,000——
2019-01-23$13.10$159.4122,400——
2019-01-22$12.99$158.0718,700——
2019-01-18$13.00$158.1933,700——
2019-01-17$12.96$157.7012,700——
2019-01-16$12.91$157.1046,900——
2019-01-15$13.03$158.5614,500——
2019-01-14$13.01$158.3124,000——
2019-01-11$13.01$158.3120,900——
2019-01-10$13.02$158.4334,000——
2019-01-09$13.01$158.3117,300——
2019-01-08$13.04$158.6851,700——
2019-01-07$13.07$159.0431,100——
2019-01-04$12.95$157.5835,400——
2019-01-03$12.82$156.0021,900——
2019-01-02$12.92$157.2264,600——