John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.35
-0.11 (-0.45%)
At close: Aug 15, 2025, 4:00 PM
24.36
+0.01 (0.04%)
After-hours: Aug 15, 2025, 7:00 PM EDT
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.52 | 24.52 | 24.35 | 24.35 | 24.35 | -0.45% | 60,359 |
| Aug 14, 2025 | 24.51 | 24.55 | 24.39 | 24.46 | 24.46 | -0.16% | 47,175 |
| Aug 13, 2025 | 24.38 | 24.50 | 24.26 | 24.50 | 24.50 | 0.41% | 64,247 |
| Aug 12, 2025 | 24.30 | 24.40 | 24.24 | 24.40 | 24.40 | 0.41% | 80,137 |
| Aug 11, 2025 | 24.41 | 24.54 | 24.25 | 24.30 | 24.30 | -0.86% | 61,363 |
| Aug 8, 2025 | 24.58 | 24.58 | 24.41 | 24.51 | 24.35 | -0.12% | 57,092 |
| Aug 7, 2025 | 24.58 | 24.58 | 24.38 | 24.54 | 24.38 | 0.29% | 59,525 |
| Aug 6, 2025 | 24.52 | 24.60 | 24.41 | 24.47 | 24.31 | 0.04% | 69,557 |
| Aug 5, 2025 | 24.57 | 24.70 | 24.39 | 24.46 | 24.30 | -0.16% | 42,955 |
| Aug 4, 2025 | 24.36 | 24.56 | 24.36 | 24.50 | 24.34 | 0.99% | 67,879 |
| Aug 1, 2025 | 24.34 | 24.34 | 24.12 | 24.26 | 24.10 | -0.04% | 55,795 |
| Jul 31, 2025 | 24.34 | 24.40 | 24.14 | 24.27 | 24.11 | -0.21% | 119,806 |
| Jul 30, 2025 | 24.23 | 24.37 | 24.15 | 24.32 | 24.16 | 0.79% | 85,779 |
| Jul 29, 2025 | 24.17 | 24.29 | 24.00 | 24.13 | 23.97 | 0.12% | 68,756 |
| Jul 28, 2025 | 24.28 | 24.28 | 24.01 | 24.10 | 23.94 | -0.37% | 71,373 |
| Jul 25, 2025 | 24.17 | 24.19 | 23.90 | 24.19 | 24.03 | 1.00% | 62,343 |
| Jul 24, 2025 | 24.07 | 24.17 | 23.85 | 23.95 | 23.80 | -0.25% | 55,132 |
| Jul 23, 2025 | 24.32 | 24.35 | 24.01 | 24.01 | 23.86 | -1.03% | 87,439 |
| Jul 22, 2025 | 24.10 | 24.27 | 24.08 | 24.26 | 24.10 | 1.17% | 58,242 |
| Jul 21, 2025 | 23.87 | 24.15 | 23.87 | 23.98 | 23.83 | 1.14% | 53,966 |
| Jul 18, 2025 | 24.12 | 24.30 | 23.71 | 23.71 | 23.56 | -1.62% | 146,830 |
| Jul 17, 2025 | 24.08 | 24.14 | 24.00 | 24.10 | 23.94 | 0.21% | 81,224 |
| Jul 16, 2025 | 24.10 | 24.10 | 23.85 | 24.05 | 23.90 | 0.38% | 75,324 |
| Jul 15, 2025 | 23.94 | 24.02 | 23.84 | 23.96 | 23.81 | -0.17% | 77,326 |
| Jul 14, 2025 | 23.85 | 24.00 | 23.81 | 24.00 | 23.85 | 0.63% | 50,710 |
| Jul 11, 2025 | 24.04 | 24.04 | 23.72 | 23.85 | 23.70 | -1.45% | 73,458 |
| Jul 10, 2025 | 24.19 | 24.33 | 24.12 | 24.20 | 23.89 | 0.46% | 92,201 |
| Jul 9, 2025 | 23.92 | 24.15 | 23.88 | 24.09 | 23.78 | 1.39% | 114,394 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.70 | 23.76 | 23.45 | -0.38% | 84,752 |
| Jul 7, 2025 | 23.78 | 23.85 | 23.64 | 23.85 | 23.54 | -0.13% | 78,611 |
| Jul 3, 2025 | 23.75 | 23.89 | 23.71 | 23.88 | 23.57 | 0.55% | 41,643 |
| Jul 2, 2025 | 23.56 | 23.75 | 23.35 | 23.75 | 23.44 | 0.85% | 109,109 |
| Jul 1, 2025 | 23.34 | 23.56 | 23.27 | 23.55 | 23.24 | 0.68% | 81,643 |
| Jun 30, 2025 | 23.20 | 23.39 | 23.10 | 23.39 | 23.09 | 1.08% | 140,571 |
| Jun 27, 2025 | 22.95 | 23.21 | 22.95 | 23.14 | 22.84 | 1.05% | 110,486 |
| Jun 26, 2025 | 22.82 | 22.98 | 22.77 | 22.90 | 22.60 | 0.35% | 66,575 |
| Jun 25, 2025 | 22.98 | 22.98 | 22.70 | 22.82 | 22.52 | -0.44% | 62,621 |
| Jun 24, 2025 | 22.81 | 22.97 | 22.80 | 22.92 | 22.62 | 0.53% | 42,172 |
| Jun 23, 2025 | 22.57 | 22.85 | 22.51 | 22.80 | 22.50 | 1.15% | 85,863 |
| Jun 20, 2025 | 22.65 | 22.65 | 22.43 | 22.54 | 22.25 | 0.27% | 94,856 |
| Jun 18, 2025 | 22.50 | 22.65 | 22.40 | 22.48 | 22.19 | -0.18% | 65,402 |
| Jun 17, 2025 | 22.67 | 22.71 | 22.44 | 22.52 | 22.23 | -0.66% | 59,387 |
| Jun 16, 2025 | 22.77 | 22.99 | 22.65 | 22.67 | 22.38 | -0.66% | 31,112 |
| Jun 13, 2025 | 22.92 | 23.03 | 22.65 | 22.82 | 22.52 | -1.08% | 68,711 |
| Jun 12, 2025 | 23.10 | 23.11 | 22.97 | 23.07 | 22.77 | -0.26% | 30,684 |
| Jun 11, 2025 | 22.91 | 23.16 | 22.84 | 23.13 | 22.69 | 1.36% | 103,017 |
| Jun 10, 2025 | 22.78 | 22.92 | 22.78 | 22.82 | 22.39 | 0.04% | 33,218 |
| Jun 9, 2025 | 22.90 | 22.91 | 22.62 | 22.81 | 22.38 | 0.09% | 44,605 |
| Jun 6, 2025 | 22.81 | 22.93 | 22.64 | 22.79 | 22.36 | 0.44% | 53,165 |
| Jun 5, 2025 | 22.77 | 22.89 | 22.57 | 22.69 | 22.26 | -0.44% | 50,873 |