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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.88$173.1534,800——
2023-12-28$10.87$172.9915,400——
2023-12-27$10.88$173.1523,000——
2023-12-26$10.88$173.1516,000——
2023-12-22$10.82$172.1924,700——
2023-12-21$10.88$173.1511,700——
2023-12-20$10.88$173.1535,400——
2023-12-19$10.86$172.8313,400——
2023-12-18$10.84$172.5122,400——
2023-12-15$10.88$173.1517,900——
2023-12-14$10.82$172.1912,500——
2023-12-13$10.68$169.9763,300——
2023-12-12$10.55$167.9015,500——
2023-12-11$10.53$167.5814,100——
2023-12-08$10.51$167.266,300——
2023-12-07$10.72$168.569,200——
2023-12-06$10.70$168.258,200——
2023-12-05$10.68$167.9414,100——
2023-12-04$10.60$166.687,800——
2023-12-01$10.69$168.0913,100——
2023-11-30$10.50$165.1131,300——
2023-11-29$10.50$165.1151,300——
2023-11-28$10.44$164.1623,500——
2023-11-27$10.44$164.1621,100——
2023-11-24$10.42$163.854,200——
2023-11-22$10.42$163.8516,000——
2023-11-21$10.36$162.9012,900——
2023-11-20$10.34$162.5920,700——
2023-11-17$10.36$162.9023,000——
2023-11-16$10.36$162.9013,000——
2023-11-15$10.26$161.3311,700——
2023-11-14$10.31$162.1220,500——
2023-11-13$10.14$159.449,700——
2023-11-10$10.16$159.7630,500——
2023-11-09$10.04$157.8747,600——
2023-11-08$10.21$160.556,600——
2023-11-07$10.16$159.7625,100——
2023-11-06$10.15$159.609,700——
2023-11-03$10.20$160.3923,700——
2023-11-02$10.09$158.667,000——
2023-11-01$9.93$156.148,400——
2023-10-31$9.80$154.1011,200——
2023-10-30$9.77$153.639,600——
2023-10-27$9.79$153.947,500——
2023-10-26$9.76$153.4711,400——
2023-10-25$9.80$154.107,700——
2023-10-24$9.88$155.366,600——
2023-10-23$9.84$154.739,400——
2023-10-20$9.85$154.884,000——
2023-10-19$9.93$156.1410,900——
2023-10-18$10.06$158.1913,100——
2023-10-17$10.10$158.8212,100——
2023-10-16$10.18$160.0725,700——
2023-10-13$10.18$160.077,900——
2023-10-12$10.08$158.5016,900——
2023-10-11$10.19$160.2321,300——
2023-10-10$10.13$159.2927,100——
2023-10-09$10.11$158.9730,800——
2023-10-06$10.08$158.5025,200——
2023-10-05$10.11$158.9717,300——
2023-10-04$10.16$159.767,800——
2023-10-03$10.13$159.2924,500——
2023-10-02$10.16$159.7611,300——
2023-09-29$10.26$161.3314,400——
2023-09-28$10.22$160.706,200——
2023-09-27$10.25$161.1726,300——
2023-09-26$10.23$160.8626,700——
2023-09-25$10.28$161.6510,900——
2023-09-22$10.35$162.7516,300——
2023-09-21$10.39$163.3810,700——
2023-09-20$10.54$165.736,300——
2023-09-19$10.48$164.791,900——
2023-09-18$10.52$165.427,300——
2023-09-15$10.57$166.215,100——
2023-09-14$10.66$167.625,500——
2023-09-13$10.69$168.0915,400——
2023-09-12$10.67$167.7813,800——
2023-09-11$10.67$167.789,600——
2023-09-08$10.63$167.1518,100——
2023-09-07$10.66$166.257,000——
2023-09-06$10.69$166.727,500——
2023-09-05$10.68$166.5714,000——
2023-09-01$10.76$167.8119,700——
2023-08-31$10.78$168.1210,600——
2023-08-30$10.75$167.6622,400——
2023-08-29$10.72$167.1919,000——
2023-08-28$10.70$166.886,000——
2023-08-25$10.71$167.032,100——
2023-08-24$10.70$166.8829,400——
2023-08-23$10.74$167.506,500——
2023-08-22$10.65$166.1011,900——
2023-08-21$10.70$166.8812,300——
2023-08-18$10.66$166.2534,700——
2023-08-17$10.63$165.7912,700——
2023-08-16$10.67$166.4131,300——
2023-08-15$10.66$166.258,800——
2023-08-14$10.75$167.6611,800——
2023-08-11$10.80$168.446,200——
2023-08-10$10.93$170.4628,900——
2023-08-09$10.86$169.3710,100——
2023-08-08$10.86$169.3713,300——
2023-08-07$10.81$168.5942,500——
2023-08-04$10.79$168.2817,800——
2023-08-03$10.69$166.7219,000——
2023-08-02$10.80$168.4416,400——
2023-08-01$10.85$169.2218,500——
2023-07-31$11.00$171.5616,700——
2023-07-28$10.91$170.1512,800——
2023-07-27$10.78$168.1222,400——
2023-07-26$10.82$168.7512,700——
2023-07-25$10.81$168.599,900——
2023-07-24$10.83$168.909,600——
2023-07-21$10.81$168.5916,400——
2023-07-20$10.78$168.127,100——
2023-07-19$10.86$169.3710,900——
2023-07-18$10.84$169.0613,800——
2023-07-17$10.80$168.4428,400——
2023-07-14$10.79$168.2831,600——
2023-07-13$10.85$169.2215,700——
2023-07-12$10.79$168.2822,000——
2023-07-11$10.73$167.3528,800——
2023-07-10$10.73$167.3518,300——
2023-07-07$10.70$166.8823,700——
2023-07-06$10.67$166.4112,900——
2023-07-05$10.74$167.5031,100——
2023-07-03$10.75$167.6612,000——
2023-06-30$10.77$167.9726,900——
2023-06-29$10.72$167.1926,000——
2023-06-28$10.80$168.4416,500——
2023-06-27$10.75$167.668,700——
2023-06-26$10.72$167.1927,600——
2023-06-23$10.73$167.3521,100——
2023-06-22$10.71$167.0326,100——
2023-06-21$10.75$167.6618,700——
2023-06-20$10.74$167.5021,900——
2023-06-16$10.73$167.3524,200——
2023-06-15$10.80$168.449,000——
2023-06-14$10.78$168.1214,900——
2023-06-13$10.70$166.8823,100——
2023-06-12$10.73$167.3582,500——
2023-06-09$10.77$167.9717,000——
2023-06-08$10.88$168.1426,400——
2023-06-07$10.83$167.3728,000——
2023-06-06$10.82$167.2117,700——
2023-06-05$10.83$167.3723,600——
2023-06-02$10.89$168.3013,800——
2023-06-01$10.91$168.608,300——
2023-05-31$10.88$168.1423,600——
2023-05-30$10.85$167.687,500——
2023-05-26$10.78$166.606,800——
2023-05-25$10.76$166.2919,000——
2023-05-24$10.82$167.2139,300——
2023-05-23$10.82$167.2135,000——
2023-05-22$10.84$167.5219,600——
2023-05-19$10.83$167.3710,600——
2023-05-18$10.88$168.1415,600——
2023-05-17$10.91$168.6015,100——
2023-05-16$10.87$167.9919,000——
2023-05-15$10.89$168.3015,300——
2023-05-12$10.91$168.6025,200——
2023-05-11$11.01$170.1511,200——
2023-05-10$10.96$169.3815,200——
2023-05-09$10.88$168.1410,100——
2023-05-08$10.91$168.6017,700——
2023-05-05$10.98$169.6915,200——
2023-05-04$10.96$169.3827,100——
2023-05-03$10.95$169.2243,400——
2023-05-02$10.89$168.3034,600——
2023-05-01$10.85$167.6847,600——
2023-04-28$11.00$170.0065,400——
2023-04-27$10.95$169.2222,300——
2023-04-26$11.00$170.0025,600——
2023-04-25$10.95$169.2222,700——
2023-04-24$10.97$169.5336,000——
2023-04-21$10.95$169.2222,000——
2023-04-20$10.98$169.6928,400——
2023-04-19$10.98$169.6915,400——
2023-04-18$10.96$169.3817,600——
2023-04-17$10.97$169.5310,400——
2023-04-14$11.08$171.239,400——
2023-04-13$11.12$171.8511,900——
2023-04-12$11.14$172.1615,500——
2023-04-11$11.16$172.4722,000——
2023-04-10$11.09$171.3920,400——
2023-04-06$11.14$172.1631,400——
2023-04-05$11.12$171.8532,400——
2023-04-04$11.04$170.6128,200——
2023-04-03$11.03$170.4640,100——
2023-03-31$10.92$168.7634,400——
2023-03-30$10.92$168.7633,100——
2023-03-29$10.91$168.6029,500——
2023-03-28$10.82$167.2124,900——
2023-03-27$10.81$167.0634,900——
2023-03-24$10.90$168.4525,900——
2023-03-23$10.90$168.4529,800——
2023-03-22$10.86$167.8314,900——
2023-03-21$10.83$167.3743,700——
2023-03-20$10.88$168.1417,700——
2023-03-17$10.87$167.9915,400——
2023-03-16$10.90$168.454,500——
2023-03-15$10.80$166.9026,300——
2023-03-14$10.85$167.6815,900——
2023-03-13$10.85$167.6844,100——
2023-03-10$10.76$166.2936,100——
2023-03-09$10.82$165.8150,200——
2023-03-08$10.87$166.5734,700——
2023-03-07$10.87$166.5722,800——
2023-03-06$10.90$167.0376,700——
2023-03-03$10.94$167.6540,900——
2023-03-02$10.92$167.3434,900——
2023-03-01$10.95$167.8018,300——
2023-02-28$11.00$168.5719,900——
2023-02-27$10.97$168.1120,800——
2023-02-24$10.97$168.1114,300——
2023-02-23$11.04$169.1820,500——
2023-02-22$10.98$168.2644,900——
2023-02-21$11.07$169.6454,200——
2023-02-17$11.27$172.7011,200——
2023-02-16$11.29$173.017,000——
2023-02-15$11.37$174.2411,500——
2023-02-14$11.41$174.8510,900——
2023-02-13$11.46$175.6128,300——
2023-02-10$11.44$175.3118,700——
2023-02-09$11.46$175.6121,200——
2023-02-08$11.44$175.316,300——
2023-02-07$11.47$175.7711,600——
2023-02-06$11.51$176.3819,300——
2023-02-03$11.66$178.6817,600——
2023-02-02$11.68$178.9920,500——
2023-02-01$11.56$177.1512,200——
2023-01-31$11.51$176.389,300——
2023-01-30$11.44$175.3120,300——
2023-01-27$11.42$175.0010,600——
2023-01-26$11.40$174.6926,700——
2023-01-25$11.44$175.3113,300——
2023-01-24$11.47$175.7713,300——
2023-01-23$11.47$175.7720,000——
2023-01-20$11.47$175.7722,700——
2023-01-19$11.49$176.0727,500——
2023-01-18$11.49$176.0741,200——
2023-01-17$11.32$173.4721,400——
2023-01-13$11.36$174.0829,500——
2023-01-12$11.35$173.9335,200——
2023-01-11$11.25$172.4022,600——
2023-01-10$11.17$171.1715,900——
2023-01-09$11.17$171.1727,700——
2023-01-06$11.10$170.1020,100——
2023-01-05$10.99$168.4147,300——
2023-01-04$10.98$168.2654,600——
2023-01-03$10.81$165.6525,000——