Skip to main content
John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
25.51
-0.06 (-0.23%)
Mar 6, 2026, 3:28 PM EST - Market open

HTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.6325.7425.5525.5725.57-0.78%43,789
Mar 4, 202625.6625.8525.5925.7725.770.35%33,220
Mar 3, 202625.6725.8025.3925.6825.68-0.62%38,129
Mar 2, 202625.8626.0225.8025.8425.84-0.12%64,028
Feb 27, 202625.8126.1225.7925.8725.870.23%91,983
Feb 26, 202625.6625.8825.6325.8125.810.70%73,881
Feb 25, 202625.5525.6525.3125.6325.630.27%97,107
Feb 24, 202625.3925.6125.2925.5625.561.03%78,374
Feb 23, 202625.2125.4325.1825.3025.300.76%57,621
Feb 20, 202625.1025.4925.0225.1125.110.16%53,965
Feb 19, 202624.9725.2924.9425.0725.070.24%57,577
Feb 18, 202625.4425.4525.0025.0125.01-1.50%57,677
Feb 17, 202625.5525.7225.3925.3925.39-0.47%79,828
Feb 13, 202625.0425.6524.9625.5125.511.71%86,363
Feb 12, 202624.9125.1724.8725.0825.080.32%70,443
Feb 11, 202625.0125.2024.9525.0024.840.14%61,307
Feb 10, 202624.8125.2024.7524.9724.811.07%64,914
Feb 9, 202624.8625.0024.7024.7024.54-0.64%108,763
Feb 6, 202624.7724.9524.7724.8624.700.61%95,281
Feb 5, 202624.6824.9024.6124.7124.550.24%83,649
Feb 4, 202624.8124.9024.6424.6524.49-0.56%86,631
Feb 3, 202624.5624.8324.5324.7924.631.02%88,447
Feb 2, 202624.6624.6924.4624.5424.38-0.61%92,794
Jan 30, 202624.5124.7824.3024.6924.530.73%104,519
Jan 29, 202624.2724.5124.1424.5124.361.16%124,742
Jan 28, 202624.2224.3024.0924.2324.080.04%59,894
Jan 27, 202624.0724.2424.0324.2224.070.62%54,656
Jan 26, 202624.0724.2024.0024.0723.920.40%54,906
Jan 23, 202624.0724.1523.9023.9723.82-0.23%37,401
Jan 22, 202624.0824.2524.0224.0323.88-0.33%60,722
Jan 21, 202624.0924.1123.9224.1123.960.88%56,916
Jan 20, 202623.8724.0423.7723.9023.750.13%64,111
Jan 16, 202623.9524.0323.8723.8723.72-0.83%53,093
Jan 15, 202624.0224.2123.9724.0723.920.21%52,731
Jan 14, 202623.8724.1423.8724.0223.870.33%59,007
Jan 13, 202623.7924.0023.7923.9423.790.46%68,910
Jan 12, 202623.5623.9123.5623.8323.68-0.04%86,265
Jan 9, 202623.7223.9923.7223.8423.530.29%112,828
Jan 8, 202623.3023.7923.3023.7723.461.67%87,753
Jan 7, 202623.4723.6023.3823.3823.08-0.97%82,123
Jan 6, 202623.4523.7023.3523.6123.310.17%72,294
Jan 5, 202623.8223.9023.3023.5723.27-1.01%129,214
Jan 2, 202623.7823.9023.5823.8123.500.63%96,594
Dec 31, 202523.8823.9923.6223.6623.35-0.92%132,561
Dec 30, 202523.6723.8923.6023.8823.570.80%99,349
Dec 29, 202523.5923.7423.2923.6923.380.51%101,059
Dec 26, 202523.6223.7223.4923.5723.27-0.25%59,731
Dec 24, 202523.5523.6823.5023.6323.330.25%31,796
Dec 23, 202523.4023.6123.4023.5723.270.55%45,054
Dec 22, 202523.3623.6223.3023.4423.140.21%63,013
Dec 19, 202523.5623.6023.3723.3923.09-0.89%100,710
Dec 18, 202523.3823.6823.3823.6023.301.07%97,403
Dec 17, 202523.4823.7523.1523.3523.05-0.34%100,276
Dec 16, 202523.5223.6723.3723.4323.13-0.80%77,676
Dec 15, 202523.5924.0923.5623.6223.32-0.08%97,445
Dec 12, 202523.8423.9823.5423.6423.33-1.42%96,199
Dec 11, 202524.1524.1723.9823.9823.67-1.32%70,391
Dec 10, 202524.4324.4324.1124.3023.83-0.12%90,078
Dec 9, 202524.3524.4724.2424.3323.86-65,718
Dec 8, 202524.4924.4924.2424.3323.86-0.37%51,750
Dec 5, 202524.5124.7824.3724.4223.95-0.37%46,573
Dec 4, 202524.2224.6324.2124.5124.041.03%54,318
Dec 3, 202524.3624.7324.2124.2623.79-0.49%56,226
Dec 2, 202524.5624.5724.2824.3823.91-0.77%70,812
Dec 1, 202524.9025.0024.5724.5724.10-1.40%72,345
Nov 28, 202524.8424.9724.7624.9224.440.56%48,872
Nov 26, 202524.4724.8424.4624.7824.301.23%51,719
Nov 25, 202524.5024.6324.3724.4824.01-0.08%60,390
Nov 24, 202524.2024.5024.0324.5024.032.17%66,134
Nov 21, 202523.8324.0023.7523.9823.521.27%41,749
Nov 20, 202523.8724.3023.6723.6823.22-0.59%107,483
Nov 19, 202524.3224.6623.7723.8223.36-2.38%182,086
Nov 18, 202524.5124.5824.2724.4023.93-0.73%87,138
Nov 17, 202524.5925.0024.4724.5824.110.12%63,075
Nov 14, 202524.6624.6624.2924.5524.08-0.45%88,008
Nov 13, 202524.8825.0324.6624.6624.18-2.18%60,416
Nov 12, 202525.1425.2125.0725.2124.570.48%39,711
Nov 11, 202525.0225.1725.0025.0924.450.20%33,477
Nov 10, 202525.0325.1824.8725.0424.400.04%64,128
Nov 7, 202524.7525.0624.7025.0324.391.09%69,480
Nov 6, 202524.8624.8824.7124.7624.13-0.40%62,276
Nov 5, 202524.6624.8724.6124.8624.230.93%39,355
Nov 4, 202524.7324.7824.5824.6324.00-0.65%29,247
Nov 3, 202524.9524.9524.6524.7924.16-0.44%48,261
Oct 31, 202524.9324.9524.6724.9024.270.73%65,946
Oct 30, 202524.6624.7824.6024.7224.090.49%78,085
Oct 29, 202524.6024.7024.5224.6023.970.41%56,373
Oct 28, 202525.1425.1424.4624.5023.88-2.04%127,893
Oct 27, 202525.1125.2024.9125.0124.37-62,842
Oct 24, 202524.9025.0124.9025.0124.370.56%41,752
Oct 23, 202524.8725.0024.8024.8724.240.12%45,600
Oct 22, 202524.9025.0024.7624.8424.210.04%45,652
Oct 21, 202525.0825.0924.7724.8324.20-1.00%63,043
Oct 20, 202525.0325.1024.9325.0824.440.60%74,449
Oct 17, 202524.8324.9924.7424.9324.300.36%131,538
Oct 16, 202525.0125.0824.7924.8424.21-0.68%50,837
Oct 15, 202524.8025.1024.8025.0124.371.26%86,824
Oct 14, 202524.4024.7824.3424.7024.070.57%108,617
Oct 13, 202524.4624.6024.3624.5623.781.03%95,732
Oct 10, 202524.5824.8024.3124.3123.54-1.38%148,764