John Hancock Income Security Trust (JHS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.873362445415 | 11.45 | 11.55 | 11.3001 | 21690 | 11.49048102 | CS |
| 4 | 0.31 | 2.75800711744 | 11.24 | 11.56 | 11.16 | 12857 | 11.41778674 | CS |
| 12 | 0.51 | 4.61956521739 | 11.04 | 11.56 | 10.71 | 19994 | 11.05087469 | CS |
| 26 | 0.8 | 7.44186046512 | 10.75 | 11.6 | 10.68 | 23030 | 11.00173096 | CS |
| 52 | 0.84 | 7.8431372549 | 10.71 | 11.6 | 9.76 | 21296 | 10.83103688 | CS |
| 156 | -4.32 | -27.2211720227 | 15.87 | 17.59 | 9.76 | 24142 | 11.94450291 | CS |
| 260 | -3.06 | -20.9445585216 | 14.61 | 17.59 | 9.76 | 21744 | 12.94763234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724712000 | 11.55 | 0.08 | 0.70 | 11.52 | 11.55 | 11.49 | 40252 |
| 1724452800 | 11.47 | 0.05 | 0.40 | 11.48 | 11.48 | 11.4101 | 9569 |
| 1724366400 | 11.4246 | -0.04 | -0.31 | 11.46 | 11.47 | 11.4057 | 11660 |
| 1724280000 | 11.46 | 0 | 0.00 | 11.5 | 11.5 | 11.42 | 25936 |
| 1724193600 | 11.46 | 0.03 | 0.26 | 11.45 | 11.5 | 11.3001 | 21031 |
| 1724107200 | 11.43 | 0.01 | 0.09 | 11.4 | 11.44 | 11.4 | 4862 |
| 1723848000 | 11.42 | 0.03 | 0.26 | 11.41 | 11.46 | 11.401 | 2825 |
| 1723761600 | 11.39 | -0.04 | -0.35 | 11.43 | 11.445 | 11.35 | 25265 |
| 1723675200 | 11.43 | 0.04 | 0.35 | 11.43 | 11.44 | 11.3625 | 9485 |
| 1723588800 | 11.39 | 0.04 | 0.33 | 11.38 | 11.408 | 11.36 | 7812 |
| 1723502400 | 11.3525 | 0.02 | 0.20 | 11.31 | 11.37 | 11.31 | 10471 |
| 1723243200 | 11.33 | 0.05 | 0.40 | 11.33 | 11.378 | 11.3038 | 16650 |
| 1723156800 | 11.2845 | 0 | 0.04 | 11.24 | 11.39 | 11.24 | 6129 |
| 1723070400 | 11.28 | 0 | 0.00 | 11.31 | 11.38 | 11.275 | 5684 |
| 1722984000 | 11.28 | -0.07 | -0.62 | 11.32 | 11.34 | 11.28 | 7200 |
| 1722897600 | 11.35 | -0.18 | -1.56 | 11.43 | 11.45 | 11.16 | 11078 |
| 1722638400 | 11.53 | 0.15 | 1.32 | 11.56 | 11.56 | 11.48 | 9227 |
| 1722552000 | 11.38 | 0.02 | 0.18 | 11.38 | 11.42 | 11.36 | 7175 |
| 1722465600 | 11.3599 | 0.06 | 0.57 | 11.34 | 11.4 | 11.26 | 9556 |
| 1722379200 | 11.2955 | 0.07 | 0.58 | 11.24 | 11.32 | 11.211 | 15281 |
| 1722292800 | 11.23 | -0.02 | -0.15 | 11.3 | 11.3 | 11.23 | 13662 |
| 1722033600 | 11.2467 | 0.04 | 0.33 | 11.23 | 11.3 | 11.23 | 5857 |
| 1721947200 | 11.21 | 0.1 | 0.85 | 11.17 | 11.26 | 11.17 | 21280 |
| 1721860800 | 11.115 | -0.07 | -0.58 | 11.22 | 11.22 | 11.115 | 32390 |
| 1721774400 | 11.18 | 0.05 | 0.45 | 11.18 | 11.19 | 11.12 | 14673 |
| 1721688000 | 11.13 | -0.02 | -0.18 | 11.15 | 11.1601 | 11.09 | 3492 |
| 1721428800 | 11.15 | -0.04 | -0.31 | 11.13 | 11.16 | 11.12 | 1897 |
| 1721342400 | 11.185 | -0.01 | -0.04 | 11.18 | 11.205 | 11.17 | 16448 |
| 1721256000 | 11.19 | -0.07 | -0.62 | 11.2499 | 11.2499 | 11.19 | 1321 |
| 1721169600 | 11.26 | 0.1 | 0.85 | 11.17 | 11.2693 | 11.17 | 9172 |
| 1721083200 | 11.165 | -0.11 | -0.93 | 11.22 | 11.22 | 11.13 | 19996 |
| 1720824000 | 11.27 | 0.12 | 1.08 | 11.12 | 11.29 | 11.12 | 10973 |
| 1720737600 | 11.15 | 0.1 | 0.90 | 11.14 | 11.15 | 11.09 | 5453 |
| 1720651200 | 11.0506 | 0.05 | 0.46 | 11.01 | 11.15 | 11.01 | 20126 |
| 1720564800 | 11 | -0.01 | -0.09 | 11.01 | 11.04 | 10.97 | 13873 |
| 1720478400 | 11.01 | -0.01 | -0.09 | 11 | 11.04 | 11 | 10160 |
| 1720219200 | 11.02 | 0.01 | 0.09 | 11.04 | 11.04 | 10.98 | 10770 |
| 1720040640 | 11.01 | 0.08 | 0.73 | 10.96 | 11.04 | 10.91 | 7059 |
| 1719960000 | 10.93 | 0.01 | 0.09 | 10.94 | 10.99 | 10.92 | 13697 |
| 1719873600 | 10.92 | 0.02 | 0.18 | 10.98 | 10.99 | 10.88 | 53772 |
| 1719614400 | 10.9 | 0 | 0.00 | 10.98 | 10.9999 | 10.87 | 41525 |
| 1719528000 | 10.9 | 0.08 | 0.74 | 10.88 | 10.91 | 10.81 | 46813 |
| 1719441600 | 10.82 | -0.01 | -0.09 | 10.88 | 10.88 | 10.805 | 32039 |
| 1719355200 | 10.83 | -0.04 | -0.37 | 10.87 | 10.87 | 10.81 | 55594 |
| 1719268800 | 10.87 | 0.02 | 0.18 | 10.85 | 10.88 | 10.85 | 39313 |
| 1719009600 | 10.85 | 0.08 | 0.74 | 10.83 | 10.8589 | 10.77 | 35345 |
| 1718923200 | 10.77 | 0 | 0.00 | 10.82 | 10.82 | 10.71 | 39061 |
| 1718750400 | 10.77 | -0.05 | -0.46 | 10.84 | 10.91 | 10.765 | 60028 |
| 1718664000 | 10.82 | -0.08 | -0.73 | 10.85 | 10.85 | 10.7996 | 50795 |
| 1718404800 | 10.9 | 0 | 0.00 | 10.91 | 10.9227 | 10.85 | 12640 |
| 1718318400 | 10.9 | -0.1 | -0.91 | 10.93 | 10.95 | 10.83 | 29612 |
| 1718232000 | 11 | 0.02 | 0.18 | 11.09 | 11.09 | 10.98 | 55272 |
| 1718145600 | 10.98 | 0.06 | 0.55 | 10.94 | 10.98 | 10.9 | 10739 |
| 1718059200 | 10.92 | -0.04 | -0.36 | 10.88 | 10.9693 | 10.875 | 18334 |
| 1717800000 | 10.96 | -0.03 | -0.27 | 10.93 | 10.96 | 10.84 | 16306 |
| 1717713600 | 10.99 | 0 | 0.00 | 10.95 | 11.02 | 10.95 | 11608 |
| 1717627200 | 10.99 | -0.01 | -0.09 | 11 | 11.02 | 10.97 | 42866 |
| 1717540800 | 11 | -0.02 | -0.18 | 11.04 | 11.18 | 10.99 | 18525 |
| 1717454400 | 11.02 | -0.03 | -0.27 | 11.06 | 11.17 | 10.97 | 25464 |
| 1717195200 | 11.0499 | 0.07 | 0.64 | 10.97 | 11.0499 | 10.92 | 14171 |
| 1717108800 | 10.98 | 0.01 | 0.09 | 11.01 | 11.05 | 10.86 | 19566 |
| 1717022400 | 10.97 | -0.21 | -1.88 | 11.15 | 11.15 | 10.91 | 35003 |
| 1716936000 | 11.18 | -0.11 | -0.97 | 11.28 | 11.3 | 11.14 | 17169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
