John Hancock Tax Advantaged Dividend Income Fund Historical Stock Prices

HTD 
$20.97
*  
0.14
0.66%
Get HTD Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HTD now
Exchange: NYSE

Community Rating:
View:    HTD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.10  21.10  20.90  20.97 64,078
06/02/2015 21.1 21.1 20.9 20.97 64,078
06/01/2015 21.22 21.24 21.11 21.11 47,796
05/29/2015 21.24 21.25 21.14 21.21 78,801
05/28/2015 21.17 21.26 21.124 21.198 63,827
05/27/2015 21.1 21.21 21.06 21.17 61,320
05/26/2015 21.18 21.21 21.04 21.06 75,440
05/22/2015 21.3 21.36 21.2 21.2 65,606
05/21/2015 21.22 21.3 21.22 21.3 47,854
05/20/2015 21.09 21.26 21.02 21.14 79,334
05/19/2015 21.07 21.2 20.91 21.05 76,527
05/18/2015 21.08 21.11 20.99 21.05 55,064
05/15/2015 20.9 21.12 20.9 21.11 70,816
05/14/2015 20.62 20.9 20.62 20.87 90,227
05/13/2015 20.7 20.81 20.5798 20.63 51,563
05/12/2015 20.61 20.72 20.48 20.69 86,741
05/11/2015 20.82 20.95 20.67 20.68 93,888
05/08/2015 20.72 20.83 20.68 20.8 83,656
05/07/2015 20.7 20.77 20.49 20.54 99,713
05/06/2015 21.1 21.1 20.71 20.8 93,422
05/05/2015 21.22 21.3 21.01 21.05 93,799
05/04/2015 21.32 21.47 21.29 21.3 71,947
05/01/2015 21.34 21.39 21.26 21.33 67,160
04/30/2015 21.47 21.47 21.24 21.35 115,910
04/29/2015 21.33 21.46 21.3 21.45 45,170
04/28/2015 21.27 21.3999 21.27 21.38 52,608
04/27/2015 21.57 21.59 21.32 21.34 81,056
04/24/2015 21.43 21.59 21.38 21.47 78,614
04/23/2015 21.32 21.48 21.2601 21.39 68,028
04/22/2015 21.33 21.34 21.22 21.29 50,101
04/21/2015 21.32 21.351 21.18 21.28 64,847
04/20/2015 21.23 21.42 21.23 21.27 63,604
04/17/2015 21.26 21.37 21.1216 21.14 62,819
04/16/2015 21.35 21.37 21.2644 21.3392 67,581
04/15/2015 21.26 21.49 21.26 21.39 124,088
04/14/2015 21.17 21.26 21.13 21.24 67,394
04/13/2015 21.29 21.3 21.09 21.13 69,546
04/10/2015 21.28 21.33 21.23 21.25 53,501
04/09/2015 21.24 21.29 21.12 21.2386 106,616
04/08/2015 21.35 21.37 21.25 21.31 49,877
04/07/2015 21.3 21.4 21.28 21.3 49,825
04/06/2015 21.16 21.44 21.16 21.34 69,425
04/02/2015 21.17 21.28 21.17 21.18 127,918
04/01/2015 21.33 21.35 21.22 21.27 82,312
03/31/2015 21.28 21.38 21.24 21.37 59,894
03/30/2015 21.18 21.33 21.18 21.26 77,380
03/27/2015 21.03 21.21 21.03 21.16 35,912
03/26/2015 21.11 21.19 21.0348 21.07 64,490
03/25/2015 21.21 21.3 21.07 21.1 66,240
03/24/2015 21.3 21.3399 21.1559 21.23 63,851
03/23/2015 21.17 21.32 21.17 21.25 84,363
03/20/2015 21.12 21.26 21.12 21.19 73,063
03/19/2015 21.08 21.23 20.99 21.06 79,263
03/18/2015 20.95 21.208 20.82 21.15 98,854
03/17/2015 20.93 21.07 20.9 20.96 89,523
03/16/2015 21.05 21.18 21.0464 21.06 82,294
03/13/2015 21.1 21.1 20.9 20.99 38,832
03/12/2015 20.92 21.17 20.92 21.08 56,522
03/11/2015 21 21.03 20.92 20.96 51,912
03/10/2015 20.97 21.12 20.5 20.898 92,871
03/09/2015 21.21 21.34 21.18 21.18 56,306
03/06/2015 21.6 21.69 21.2 21.24 111,004
03/05/2015 21.66 21.7899 21.64 21.7 76,039
03/04/2015 21.72 21.72 21.621 21.63 48,296
03/03/2015 21.65 21.7 21.559 21.69 58,333
03/02/2015 21.78 21.78 21.56 21.62 103,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?