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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.73$212.0819,500——
2020-12-30$15.69$211.547,700——
2020-12-29$15.67$211.2711,600——
2020-12-28$15.57$209.927,800——
2020-12-24$15.55$209.657,100——
2020-12-23$15.43$208.0421,800——
2020-12-22$15.56$209.7930,500——
2020-12-21$15.64$210.878,200——
2020-12-18$15.66$211.146,400——
2020-12-17$15.58$210.069,300——
2020-12-16$15.49$208.8414,100——
2020-12-15$15.59$210.1919,700——
2020-12-14$15.57$209.9217,100——
2020-12-11$15.63$210.7330,900——
2020-12-10$15.56$209.7919,100——
2020-12-09$15.98$211.4112,800——
2020-12-08$15.91$210.4814,400——
2020-12-07$15.88$210.0816,300——
2020-12-04$15.93$210.7517,000——
2020-12-03$16.07$212.6011,500——
2020-12-02$16.20$214.3223,500——
2020-12-01$16.15$213.6619,500——
2020-11-30$16.07$212.6029,100——
2020-11-27$15.86$209.825,000——
2020-11-25$15.84$209.5511,300——
2020-11-24$15.86$209.8212,800——
2020-11-23$15.95$211.0117,700——
2020-11-20$15.78$208.7623,500——
2020-11-19$15.71$207.8315,300——
2020-11-18$15.67$207.318,000——
2020-11-17$15.72$207.9711,900——
2020-11-16$15.65$207.0412,500——
2020-11-13$15.72$207.975,900——
2020-11-12$15.75$208.3617,100——
2020-11-11$15.40$203.7314,300——
2020-11-10$15.53$205.4515,700——
2020-11-09$15.53$205.455,400——
2020-11-06$15.73$208.1013,800——
2020-11-05$15.60$206.3815,700——
2020-11-04$15.59$206.2518,700——
2020-11-03$15.37$203.3431,900——
2020-11-02$15.42$204.0013,800——
2020-10-30$15.44$204.268,000——
2020-10-29$15.51$205.199,300——
2020-10-28$15.46$204.5332,800——
2020-10-27$15.71$207.839,800——
2020-10-26$15.40$203.7324,200——
2020-10-23$15.26$201.889,700——
2020-10-22$15.19$200.9614,300——
2020-10-21$15.27$202.0131,100——
2020-10-20$15.23$201.4819,300——
2020-10-19$15.06$199.2447,900——
2020-10-16$15.28$202.1510,500——
2020-10-15$15.36$203.209,100——
2020-10-14$15.42$204.0020,500——
2020-10-13$15.53$205.4513,800——
2020-10-12$15.25$201.7518,400——
2020-10-09$15.20$201.097,400——
2020-10-08$15.17$200.6911,300——
2020-10-07$15.16$200.5615,000——
2020-10-06$15.16$200.5618,300——
2020-10-05$15.10$199.769,600——
2020-10-02$15.40$203.7330,400——
2020-10-01$15.15$200.4322,800——
2020-09-30$15.15$200.4318,300——
2020-09-29$15.08$199.5017,000——
2020-09-28$15.34$202.9427,600——
2020-09-25$15.46$204.5314,100——
2020-09-24$15.59$206.2547,600——
2020-09-23$15.12$200.039,000——
2020-09-22$15.26$201.8814,500——
2020-09-21$15.24$201.6215,000——
2020-09-18$15.45$204.4037,400——
2020-09-17$15.15$200.4312,400——
2020-09-16$15.16$200.5620,200——
2020-09-15$15.15$200.435,400——
2020-09-14$14.98$198.1810,900——
2020-09-11$15.08$199.5018,700——
2020-09-10$15.00$198.4414,600——
2020-09-09$15.19$198.4912,300——
2020-09-08$15.26$199.4116,500——
2020-09-04$15.14$197.8412,600——
2020-09-03$15.31$200.0614,300——
2020-09-02$15.40$201.2413,300——
2020-09-01$15.45$201.8914,100——
2020-08-31$15.30$199.9314,100——
2020-08-28$15.19$198.4912,900——
2020-08-27$15.24$199.1519,400——
2020-08-26$15.23$199.027,400——
2020-08-25$15.25$199.2819,900——
2020-08-24$15.40$201.2420,400——
2020-08-21$15.34$200.4515,400——
2020-08-20$15.29$199.807,800——
2020-08-19$15.20$198.638,400——
2020-08-18$15.29$199.8010,300——
2020-08-17$15.30$199.9315,700——
2020-08-14$15.36$200.7212,000——
2020-08-13$15.33$200.328,000——
2020-08-12$15.30$199.939,200——
2020-08-11$15.24$199.1523,500——
2020-08-10$15.53$202.948,000——
2020-08-07$15.58$203.5922,900——
2020-08-06$15.58$203.594,500——
2020-08-05$15.56$203.3313,100——
2020-08-04$15.58$203.597,200——
2020-08-03$15.50$202.5528,900——
2020-07-31$15.42$201.505,600——
2020-07-30$15.44$201.7614,200——
2020-07-29$15.40$201.2413,200——
2020-07-28$15.33$200.3213,100——
2020-07-27$15.23$199.027,000——
2020-07-24$15.18$198.3616,100——
2020-07-23$15.07$196.938,600——
2020-07-22$15.06$196.8016,900——
2020-07-21$14.95$195.3619,200——
2020-07-20$14.91$194.8412,000——
2020-07-17$14.86$194.187,500——
2020-07-16$14.81$193.5315,500——
2020-07-15$14.82$193.6625,500——
2020-07-14$14.82$193.6620,500——
2020-07-13$14.91$194.8420,100——
2020-07-10$14.79$193.2711,700——
2020-07-09$14.75$192.7425,700——
2020-07-08$14.81$193.5313,800——
2020-07-07$14.68$191.8318,900——
2020-07-06$14.63$191.189,000——
2020-07-02$14.60$190.7817,100——
2020-07-01$14.54$190.0018,000——
2020-06-30$14.44$188.6920,800——
2020-06-29$14.48$189.2215,100——
2020-06-26$14.41$188.3044,900——
2020-06-25$14.35$187.5220,500——
2020-06-24$14.45$188.828,600——
2020-06-23$14.56$190.269,400——
2020-06-22$14.47$189.09131,000——
2020-06-19$14.39$188.0415,500——
2020-06-18$14.39$188.0428,300——
2020-06-17$14.38$187.919,700——
2020-06-16$14.36$187.6519,700——
2020-06-15$14.24$186.0835,000——
2020-06-12$14.20$185.5628,400——
2020-06-11$14.25$186.2131,500——
2020-06-10$14.44$188.6921,300——
2020-06-09$14.54$187.3215,500——
2020-06-08$14.64$188.6135,100——
2020-06-05$14.47$186.4214,800——
2020-06-04$14.33$184.6232,700——
2020-06-03$14.35$184.8717,300——
2020-06-02$14.45$186.1620,400——
2020-06-01$14.39$185.3916,200——
2020-05-29$14.43$185.9012,100——
2020-05-28$14.37$185.1311,700——
2020-05-27$14.28$183.9726,000——
2020-05-26$14.13$182.0432,300——
2020-05-22$14.10$181.654,500——
2020-05-21$14.07$181.276,200——
2020-05-20$14.11$181.7814,400——
2020-05-19$13.92$179.3316,600——
2020-05-18$13.96$179.8523,900——
2020-05-15$13.70$176.5011,100——
2020-05-14$13.74$177.0211,900——
2020-05-13$13.85$178.4326,000——
2020-05-12$13.85$178.439,500——
2020-05-11$13.83$178.1710,900——
2020-05-08$13.84$178.3055,800——
2020-05-07$13.85$178.4319,400——
2020-05-06$13.89$178.9532,600——
2020-05-05$13.90$179.0838,200——
2020-05-04$13.89$178.9515,400——
2020-05-01$13.98$180.1128,000——
2020-04-30$13.96$179.8519,500——
2020-04-29$13.97$179.9816,900——
2020-04-28$13.87$178.6934,900——
2020-04-27$13.86$178.5616,600——
2020-04-24$13.96$179.8510,500——
2020-04-23$14.13$182.049,200——
2020-04-22$14.04$180.889,000——
2020-04-21$14.13$182.0416,700——
2020-04-20$14.25$183.5911,000——
2020-04-17$14.37$185.137,200——
2020-04-16$14.35$184.8723,400——
2020-04-15$14.56$187.5811,800——
2020-04-14$14.76$190.1612,600——
2020-04-13$14.30$184.237,100——
2020-04-09$14.19$182.81103,200——
2020-04-08$13.82$178.0542,900——
2020-04-07$13.76$177.2725,900——
2020-04-06$13.88$178.8230,700——
2020-04-03$13.70$176.508,900——
2020-04-02$13.70$176.507,700——
2020-04-01$13.78$177.5314,500——
2020-03-31$13.94$179.5916,800——
2020-03-30$13.68$176.2412,800——
2020-03-27$13.61$175.3425,600——
2020-03-26$13.04$168.0024,200——
2020-03-25$13.49$173.7940,600——
2020-03-24$11.78$151.7636,600——
2020-03-23$11.75$151.3828,600——
2020-03-20$11.84$152.5419,200——
2020-03-19$11.78$151.7650,300——
2020-03-18$10.87$140.0439,400——
2020-03-17$13.15$169.4132,900——
2020-03-16$13.11$168.9017,500——
2020-03-13$14.17$182.5619,200——
2020-03-12$14.45$186.1682,600——
2020-03-11$14.69$189.2553,900——
2020-03-10$14.75$188.2228,500——
2020-03-09$14.41$183.8941,500——
2020-03-06$15.01$191.5429,900——
2020-03-05$14.98$191.169,800——
2020-03-04$14.98$191.1619,900——
2020-03-03$14.99$191.299,800——
2020-03-02$15.07$192.3125,300——
2020-02-28$14.71$187.71121,500——
2020-02-27$14.86$189.6351,000——
2020-02-26$14.90$190.1421,400——
2020-02-25$14.93$190.5215,600——
2020-02-24$15.00$191.4187,500——
2020-02-21$15.28$194.999,800——
2020-02-20$15.13$193.0713,700——
2020-02-19$15.09$192.5613,200——
2020-02-18$15.15$193.3314,000——
2020-02-14$14.95$190.7813,900——
2020-02-13$14.92$190.3912,600——
2020-02-12$14.94$190.6530,200——
2020-02-11$14.94$190.6545,300——
2020-02-10$14.94$190.6524,600——
2020-02-07$14.93$190.5218,300——
2020-02-06$14.92$190.3914,400——
2020-02-05$14.91$190.2713,000——
2020-02-04$14.81$188.9919,900——
2020-02-03$14.92$190.3915,500——
2020-01-31$14.95$190.7813,300——
2020-01-30$14.98$191.1643,500——
2020-01-29$14.98$191.1617,400——
2020-01-28$14.93$190.5221,200——
2020-01-27$14.93$190.5224,400——
2020-01-24$14.98$191.1626,300——
2020-01-23$14.82$189.1227,500——
2020-01-22$14.78$188.6118,000——
2020-01-21$14.72$187.8432,700——
2020-01-17$14.76$188.3525,300——
2020-01-16$14.69$187.4627,300——
2020-01-15$14.69$187.468,500——
2020-01-14$14.63$186.6914,900——
2020-01-13$14.74$188.1013,000——
2020-01-10$14.67$187.2021,300——
2020-01-09$14.70$187.5910,600——
2020-01-08$14.68$187.336,700——
2020-01-07$14.57$185.9310,400——
2020-01-06$14.67$187.2027,400——
2020-01-03$14.75$188.2210,000——
2020-01-02$14.75$188.2216,900——