Quantcast

John Hancock Investors Trust Common Stock Historical Stock Prices

JHI 
$15.55
*  
0.03
0.19%
Get JHI Alerts
*Delayed - data as of Mar. 19, 2019 11:07 ET  -  Find a broker to begin trading JHI now
Exchange:NYSE

Community Rating:
View:    JHI 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 18-DEC-2018 TO 18-MAR-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.
11:07 15.49 15.5825 15.55 15.55 1,101
03/18/2019 15.5 15.52 15.48 15.52 5,964
03/15/2019 15.48 15.62 15.47 15.48 17,274
03/14/2019 15.46 15.48 15.46 15.47 6,330
03/13/2019 15.44 15.5072 15.44 15.46 15,011
03/12/2019 15.49 15.55 15.44 15.45 24,185
03/11/2019 15.49 15.59 15.49 15.51 23,002
03/08/2019 15.51 15.53 15.45 15.53 13,687
03/07/2019 15.72 15.77 15.69 15.75 14,630
03/06/2019 15.72 15.78 15.72 15.78 6,625
03/05/2019 15.81 15.83 15.76 15.78 6,250
03/04/2019 15.7 15.86 15.68 15.8 34,231
03/01/2019 15.83 15.83 15.76 15.76 13,058
02/28/2019 15.78 15.82 15.75 15.8 7,585
02/27/2019 15.73 15.81 15.73 15.78 8,598
02/26/2019 15.69 15.77 15.68 15.75 16,409
02/25/2019 15.61 15.73 15.61 15.73 9,205
02/22/2019 15.53 15.75 15.53 15.62 22,109
02/21/2019 15.45 15.559 15.45 15.51 14,109
02/20/2019 15.45 15.505 15.37 15.48 38,968
02/19/2019 15.48 15.53 15.45 15.48 11,363
02/15/2019 15.45 15.549 15.39 15.43 10,900
02/14/2019 15.37 15.43 15.3693 15.4 3,355
02/13/2019 15.3 15.449 15.3 15.38 11,156
02/12/2019 15.33 15.4142 15.33 15.37 9,834
02/11/2019 15.39 15.4185 15.28 15.34 61,346
02/08/2019 15.36 15.38 15.34 15.37 14,625
02/07/2019 15.4 15.4576 15.33 15.39 60,077
02/06/2019 15.39 15.5 15.39 15.45 57,101
02/05/2019 15.44 15.5 15.37 15.46 61,499
02/04/2019 15.37 15.55 15.37 15.43 56,946
02/01/2019 15.53 15.64 15.44 15.44 10,658
01/31/2019 15.37 15.56 15.37 15.545 22,093
01/30/2019 15.41 15.48 15.3101 15.45 9,258
01/29/2019 15.35 15.38 15.33 15.37 15,971
01/28/2019 15.24 15.35 15.2199 15.35 11,694
01/25/2019 15.23 15.34 15.23 15.25 21,239
01/24/2019 15.23 15.31 15.23 15.31 12,267
01/23/2019 15.28 15.28 15.22 15.22 8,124
01/22/2019 15.25 15.2519 15.11 15.22 9,691
01/18/2019 15.13 15.255 15.13 15.23 18,189
01/17/2019 15.22 15.33 15.14 15.22 15,100
01/16/2019 15.26 15.32 15.22 15.29 11,479
01/15/2019 15.28 15.5641 15.19 15.34 11,811
01/14/2019 15.25 15.25 15.16 15.24 11,351
01/11/2019 15.34 15.5 15.25 15.25 15,181
01/10/2019 15.42 15.5 15.41 15.41 13,815
01/09/2019 15.12 15.63 15.08 15.59 10,495
01/08/2019 14.92 15.06 14.92 15.01 13,779
01/07/2019 14.57 14.99 14.57 14.91 24,902
01/04/2019 14.5 14.65 14.41 14.61 12,323
01/03/2019 14.46 14.48 14.34 14.45 38,857
01/02/2019 14.1 14.5 13.92 14.46 25,305
12/31/2018 14.31 14.34 14.09 14.12 30,982
12/28/2018 13.95 14.16 13.9377 14.16 49,681
12/27/2018 13.73 13.95 13.5 13.95 25,094
12/26/2018 13.66 13.8596 13.61 13.85 40,057
12/24/2018 13.56 13.63 13.48 13.61 12,545
12/21/2018 13.63 13.74 13.37 13.6007 53,795
12/20/2018 14.07 14.13 13.61 13.69 60,203
12/19/2018 14.22 14.2509 14.11 14.11 21,014
12/18/2018 14.36 14.5481 14.25 14.25 11,191
*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