Quantcast

John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest Historical Stock Prices

HTD 
$22.67
*  
0.20
0.89%
Get HTD Alerts
*Delayed - data as of Jan. 18, 2019 15:18 ET  -  Find a broker to begin trading HTD now
Exchange:NYSE

Community Rating:
View:    HTD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
15:18 22.65 22.89 22.51 22.67 124,729
01/17/2019 22.31 22.55 22.245 22.47 67,279
01/16/2019 22.16 22.38 22.09 22.3 65,044
01/15/2019 21.78 22.26 21.78 22.16 42,084
01/14/2019 21.94 21.94 21.71 21.78 65,425
01/11/2019 22.07 22.12 21.89 22.02 73,764
01/10/2019 22.06 22.11 21.82 22.05 144,978
01/09/2019 22.12 22.63 21.96 22.01 149,766
01/08/2019 21.93 22.28 21.71 22.18 167,781
01/07/2019 21.31 21.83 21.3 21.69 128,572
01/04/2019 21.03 21.19 20.94 21.16 89,593
01/03/2019 20.72 20.99 20.72 20.88 148,917
01/02/2019 20.33 20.98 20.21 20.8 115,919
12/31/2018 20.19 20.57 20.15 20.42 198,210
12/28/2018 19.89 20.19 19.88 20.11 171,705
12/27/2018 19.88 19.99 19.66 19.94 119,495
12/26/2018 19.73 20.04 19.6 20.04 137,572
12/24/2018 19.97 19.981 19.63 19.7 108,529
12/21/2018 19.89 20.19 19.7207 19.95 218,932
12/20/2018 20.52 20.54 19.53 19.96 273,050
12/19/2018 20.75 20.82 20.32 20.37 194,436
12/18/2018 20.86 21.09 20.8 20.83 139,199
12/17/2018 21.44 21.44 20.79 20.85 150,539
12/14/2018 21.66 21.7788 21.37 21.47 118,464
12/13/2018 21.84 21.8637 21.6389 21.81 88,557
12/12/2018 21.81 22.12 21.76 21.97 155,343
12/11/2018 22.39 22.4637 21.995 22.18 105,487
12/10/2018 22.23 22.287 21.8461 22.27 92,384
12/07/2018 22.22 22.28 22.11 22.23 54,067
12/06/2018 22.38 22.38 22 22.26 145,117
12/04/2018 22.31 22.65 22.31 22.45 161,515
12/03/2018 22.27 22.42 22.24 22.3 72,469
11/30/2018 22 22.2237 22 22.14 62,725
11/29/2018 21.99 22.04 21.87 22.03 97,662
11/28/2018 21.83 22.07 21.83 22.04 74,224
11/27/2018 21.79 21.89 21.7559 21.8 105,676
11/26/2018 21.96 22.1346 21.75 21.92 71,617
11/23/2018 21.77 21.94 21.71 21.94 26,353
11/21/2018 22.03 22.2 21.75 21.76 67,570
11/20/2018 22.38 22.4216 21.96 22.08 87,264
11/19/2018 22.61 22.7099 22.422 22.48 74,921
11/16/2018 22.65 22.74 22.524 22.68 42,088
11/15/2018 22.64 22.68 22.56 22.6 67,454
11/14/2018 22.8 22.8 22.65 22.73 44,655
11/13/2018 22.95 22.95 22.57 22.67 74,512
11/12/2018 22.8 22.93 22.75 22.87 29,824
11/09/2018 22.86 22.86 22.61 22.73 125,817
11/08/2018 22.9 22.98 22.8453 22.93 72,562
11/07/2018 22.71 23 22.71 22.94 95,871
11/06/2018 22.65 22.7457 22.48 22.56 100,632
11/05/2018 22.41 22.63 22.41 22.63 66,113
11/02/2018 22.5 22.5 22.3201 22.46 72,017
11/01/2018 22.44 22.5 22.3651 22.5 60,459
10/31/2018 22.39 22.44 22.15 22.37 128,615
10/30/2018 22.38 22.47 22.236 22.26 79,547
10/29/2018 22.42 22.59 22.23 22.32 109,866
10/26/2018 22.31 22.3899 22.1415 22.29 162,614
10/25/2018 22.33 22.47 22.27 22.39 76,800
10/24/2018 22.4 22.5 22.33 22.37 79,665
10/23/2018 22.34 22.3999 22.131 22.38 79,797
10/22/2018 22.55 22.5923 22.35 22.39 81,210
10/19/2018 22.22 22.52 22.22 22.5 89,389
10/18/2018 22.39 22.41 22.11 22.19 187,748
10/17/2018 22.5 22.5764 22.1703 22.36 74,036
*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?

Smart Portfolio