Skip to main content
John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
25.24
+0.17 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0725.3225.0725.2425.240.68%48,123
Apr 27, 202624.8025.1524.8025.0725.070.56%66,045
Apr 24, 202624.9525.1424.8524.9324.93-0.12%59,129
Apr 23, 202624.7925.1524.7924.9624.960.81%70,458
Apr 22, 202624.7725.1524.7024.7624.760.04%51,689
Apr 21, 202625.2125.5324.7524.7524.75-2.37%77,381
Apr 20, 202625.5125.6025.2025.3525.35-0.39%38,036
Apr 17, 202625.4625.6225.4025.4525.450.24%26,821
Apr 16, 202625.1925.4625.1925.3925.391.12%27,374
Apr 15, 202625.2825.4425.1125.1125.11-1.06%43,229
Apr 14, 202625.4325.4825.1725.3825.38-0.31%66,575
Apr 13, 202625.5525.5525.3525.4625.46-0.90%73,376
Apr 10, 202625.7225.7225.4725.6925.53-0.12%38,016
Apr 9, 202625.4025.7225.3025.7225.561.22%34,483
Apr 8, 202625.3225.4425.0925.4125.251.40%63,598
Apr 7, 202625.1025.1725.0125.0624.91-0.40%47,982
Apr 6, 202625.0025.2124.8525.1625.011.00%59,283
Apr 2, 202624.8125.0224.7424.9124.760.16%63,533
Apr 1, 202624.7025.1824.6624.8724.720.40%72,267
Mar 31, 202624.8524.9724.5324.7724.620.24%114,773
Mar 30, 202624.7124.8324.5724.7124.560.94%50,038
Mar 27, 202624.6624.8324.4224.4824.33-1.05%82,965
Mar 26, 202624.6424.8924.4424.7424.59-0.20%37,867
Mar 25, 202624.6124.8724.5024.7924.641.27%29,832
Mar 24, 202624.2124.6124.2124.4824.330.53%33,552
Mar 23, 202624.4524.5124.2224.3524.200.58%73,594
Mar 20, 202624.7924.9924.1724.2124.06-2.89%72,731
Mar 19, 202625.2125.4024.9024.9324.78-1.46%44,512
Mar 18, 202625.2925.4525.2525.3025.14-0.43%46,035
Mar 17, 202625.3725.5925.3025.4125.250.16%50,018
Mar 16, 202625.2825.4025.2025.3725.211.29%52,711
Mar 13, 202625.0025.2525.0025.0524.890.28%45,155
Mar 12, 202624.9625.1724.9424.9824.82-0.60%58,822
Mar 11, 202625.2025.3025.0125.1324.82-0.28%81,138
Mar 10, 202625.0625.3825.0625.2024.890.32%44,998
Mar 9, 202625.3425.4725.0625.1224.81-1.53%78,332
Mar 6, 202625.4625.6325.2925.5125.19-0.23%43,572
Mar 5, 202625.6325.7425.5525.5725.25-0.78%44,391
Mar 4, 202625.6625.8525.5925.7725.450.35%33,220
Mar 3, 202625.6725.8025.3925.6825.36-0.62%38,129
Mar 2, 202625.8626.0225.8025.8425.52-0.12%64,028
Feb 27, 202625.8126.1225.7925.8725.550.23%91,983
Feb 26, 202625.6625.8825.6325.8125.490.70%73,881
Feb 25, 202625.5525.6525.3125.6325.310.27%97,206
Feb 24, 202625.3925.6125.2925.5625.241.03%78,374
Feb 23, 202625.2125.4325.1825.3024.990.76%57,621
Feb 20, 202625.1025.4925.0225.1124.800.16%53,965
Feb 19, 202624.9725.2924.9425.0724.760.24%57,579
Feb 18, 202625.4425.4525.0025.0124.70-1.50%57,715
Feb 17, 202625.5525.7225.3925.3925.08-0.47%80,382
Feb 13, 202625.0425.6524.9625.5125.191.71%86,674
Feb 12, 202624.9125.1724.8725.0824.770.32%70,455
Feb 11, 202625.0125.2024.9525.0024.530.14%61,313
Feb 10, 202624.8125.2024.7524.9724.501.07%64,914
Feb 9, 202624.8625.0024.7024.7024.24-0.64%108,763
Feb 6, 202624.7724.9524.7724.8624.400.61%95,281
Feb 5, 202624.6824.9024.6124.7124.250.24%83,649
Feb 4, 202624.8124.9024.6424.6524.19-0.56%86,631
Feb 3, 202624.5624.8324.5324.7924.331.02%88,447
Feb 2, 202624.6624.6924.4624.5424.08-0.61%92,794
Jan 30, 202624.5124.7824.3024.6924.230.73%104,519
Jan 29, 202624.2724.5124.1424.5124.051.16%124,742
Jan 28, 202624.2224.3024.0924.2323.780.04%59,894
Jan 27, 202624.0724.2424.0324.2223.770.62%54,656
Jan 26, 202624.0724.2024.0024.0723.620.40%54,906
Jan 23, 202624.0724.1523.9023.9723.53-0.23%37,401
Jan 22, 202624.0824.2524.0224.0323.58-0.33%60,722
Jan 21, 202624.0924.1123.9224.1123.660.88%56,916
Jan 20, 202623.8724.0423.7723.9023.450.13%64,111
Jan 16, 202623.9524.0323.8723.8723.43-0.83%53,093
Jan 15, 202624.0224.2123.9724.0723.620.21%52,731
Jan 14, 202623.8724.1423.8724.0223.570.33%59,007
Jan 13, 202623.7924.0023.7923.9423.490.46%68,910
Jan 12, 202623.5623.9123.5623.8323.39-0.04%86,265
Jan 9, 202623.7223.9923.7223.8423.240.29%112,828
Jan 8, 202623.3023.7923.3023.7723.171.67%87,753
Jan 7, 202623.4723.6023.3823.3822.79-0.97%82,123
Jan 6, 202623.4523.7023.3523.6123.020.17%72,294
Jan 5, 202623.8223.9023.3023.5722.98-1.01%129,214
Jan 2, 202623.7823.9023.5823.8123.210.63%96,594
Dec 31, 202523.8823.9923.6223.6623.07-0.92%132,561
Dec 30, 202523.6723.8923.6023.8823.280.80%99,349
Dec 29, 202523.5923.7423.2923.6923.090.51%101,059
Dec 26, 202523.6223.7223.4923.5722.98-0.25%59,731
Dec 24, 202523.5523.6823.5023.6323.040.25%31,796
Dec 23, 202523.4023.6123.4023.5722.980.55%45,054
Dec 22, 202523.3623.6223.3023.4422.850.21%63,013
Dec 19, 202523.5623.6023.3723.3922.80-0.89%100,710
Dec 18, 202523.3823.6823.3823.6023.011.07%97,403
Dec 17, 202523.4823.7523.1523.3522.76-0.34%100,276
Dec 16, 202523.5223.6723.3723.4322.84-0.80%77,676
Dec 15, 202523.5924.0923.5623.6223.03-0.08%97,445
Dec 12, 202523.8423.9823.5423.6423.05-1.42%96,199
Dec 11, 202524.1524.1723.9823.9823.38-1.32%70,391
Dec 10, 202524.4324.4324.1124.3023.53-0.12%90,078
Dec 9, 202524.3524.4724.2424.3323.56-65,718
Dec 8, 202524.4924.4924.2424.3323.56-0.37%51,750
Dec 5, 202524.5124.7824.3724.4223.65-0.37%46,573
Dec 4, 202524.2224.6324.2124.5123.741.03%54,318
Dec 3, 202524.3624.7324.2124.2623.50-0.49%56,226