Quantcast

John Hancock Income Securities Trust Common Stock Historical Stock Prices

JHS 
$13.94
*  
0.05
0.36%
Get JHS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading JHS now
Exchange:NYSE

Community Rating:
 
 
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 22-DEC-2018 TO 22-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.
16:00 13.94 13.94 13.9001 13.94 13,214
03/22/2019 13.93 13.94 13.9001 13.94 13,214
03/21/2019 13.71 13.9 13.71 13.89 13,838
03/20/2019 13.7 13.71 13.68 13.685 19,989
03/19/2019 13.69 13.72 13.6889 13.7 21,201
03/18/2019 13.69 13.69 13.6776 13.69 11,207
03/15/2019 13.69 13.72 13.661 13.69 20,152
03/14/2019 13.68 13.6845 13.6301 13.65 17,073
03/13/2019 13.73 13.8309 13.63 13.68 10,060
03/12/2019 13.74 13.74 13.63 13.69 13,719
03/11/2019 13.69 13.72 13.66 13.69 14,092
03/08/2019 13.57 13.7081 13.57 13.67 10,127
03/07/2019 13.75 13.78 13.69 13.69 263,835
03/06/2019 13.75 13.92 13.7127 13.75 23,095
03/05/2019 13.73 13.75 13.69 13.75 35,637
03/04/2019 13.81 13.81 13.71 13.72 11,233
03/01/2019 13.75 13.9699 13.75 13.83 18,436
02/28/2019 13.82 13.8444 13.7 13.7 18,725
02/27/2019 13.73 13.94 13.73 13.77 12,949
02/26/2019 13.64 13.74 13.6253 13.7 23,343
02/25/2019 13.64 13.67 13.59 13.6434 41,027
02/22/2019 13.78 13.78 13.6 13.6554 21,520
02/21/2019 13.73 14.0793 13.7 13.78 12,301
02/20/2019 13.66 13.66 13.65 13.66 15,928
02/19/2019 13.67 13.67 13.64 13.66 16,733
02/15/2019 13.79 13.83 13.59 13.6 15,152
02/14/2019 13.75 13.76 13.6 13.6 13,186
02/13/2019 13.83 14.18 13.68 13.68 27,996
02/12/2019 13.92 13.92 13.82 13.82 16,667
02/11/2019 13.77 13.95 13.76 13.83 6,472
02/08/2019 13.83 13.84 13.77 13.77 8,642
02/07/2019 13.84 13.84 13.75 13.7726 10,549
02/06/2019 13.72 13.82 13.7 13.82 18,199
02/05/2019 13.67 13.78 13.62 13.7 13,832
02/04/2019 13.46 13.6 13.46 13.6 7,424
02/01/2019 13.41 13.47 13.35 13.47 6,146
01/31/2019 13.37 13.39 13.24 13.39 11,114
01/30/2019 13.42 13.42 13.37 13.37 13,589
01/29/2019 13.42 13.445 13.38 13.38 8,511
01/28/2019 13.4 13.47 13.38 13.4 13,414
01/25/2019 13.59 13.59 13.36 13.48 19,174
01/24/2019 13.14 13.6 13.12 13.6 17,950
01/23/2019 13.07 13.14 13.0408 13.1 22,371
01/22/2019 13 13.04 12.98 12.99 18,727
01/18/2019 12.97 13 12.97 13 33,717
01/17/2019 12.97 13.02 12.94 12.96 12,656
01/16/2019 13.01 13.01 12.91 12.91 46,925
01/15/2019 13.05 13.05 13 13.031 14,533
01/14/2019 13.06 13.13 13.01 13.01 23,987
01/11/2019 13.07 13.14 13.01 13.01 20,897
01/10/2019 13.05 13.06 13.02 13.02 34,037
01/09/2019 13.04 13.09 13 13.01 17,287
01/08/2019 13.05 13.1 12.97 13.04 51,738
01/07/2019 12.87 13.08 12.87 13.07 31,119
01/04/2019 12.78 13.05 12.78 12.95 35,404
01/03/2019 12.92 12.92 12.78 12.82 21,883
01/02/2019 12.75 13.06 12.75 12.92 64,649
12/31/2018 13 13 12.72 12.72 42,016
12/28/2018 12.71 12.859 12.69 12.76 43,349
12/27/2018 12.54 12.79 12.54 12.71 31,660
12/26/2018 12.6 12.69 12.59 12.66 37,430
12/24/2018 12.57 12.59 12.56 12.5727 8,730
*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