John Hancock Investors Stock Price History
NYSE: JHIFinanceTrusts Except Educational Religious and CharitableUSD
12.06+0.0491 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JHI price history at a glance
The price history for John Hancock Investors (JHI) on this page begins on March 17, 1980, when the stock closed at $14.00; it most recently closed at $12.06 on October 5, 2026. The highest price in this record is $25.63, reached on January 12, 1987; the latest close is 52.9% below that peak. Across the 45 complete calendar years in the table, JHI finished higher in 24 and lower in 21. Its best year was 2009 (+37.4%) and its worst was 2022 (-35.2%).
Over roughly 47 years the share price changed -13.9%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, JHI has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $25.63
- Date of high
- Jan 12, 1987
- Low since 1980
- $8.94
- Date of low
- Mar 16, 2020
- 52-week high
- $14.26
- 52-week low
- $11.93
- Last close
- $12.06
JHI returns
1 week
-0.99%
1 month
-7.73%
3 months
-9.66%
6 months
-9.73%
Year to date
-11.78%
1 year
-13.36%
3 years
+1.09%
5 years
-35.06%
JHI price return, excluding dividends.
JHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.06 | -11.58% |
| 2025 | 13.64 | -1.66% |
| 2024 | 13.87 | +7.19% |
| 2023 | 12.94 | +3.19% |
| 2022 | 12.54 | -35.19% |
| 2021 | 19.35 | +12.04% |
| 2020 | 17.27 | -2.04% |
| 2019 | 17.63 | +20.67% |
| 2018 | 14.61 | -16.51% |
| 2017 | 17.50 | +5.42% |
| 2016 | 16.60 | +15.44% |
| 2015 | 14.38 | -18.67% |
| 2014 | 17.68 | -6.41% |
| 2013 | 18.89 | -19.14% |
| 2012 | 23.36 | +5.23% |
| 2011 | 22.20 | +10.72% |
| 2010 | 20.05 | +9.74% |
| 2009 | 18.27 | +37.37% |
| 2008 | 13.30 | -23.91% |
| 2007 | 17.48 | -8.19% |
| 2006 | 19.04 | +7.57% |
| 2005 | 17.70 | -21.19% |
| 2004 | 22.46 | +12.47% |
| 2003 | 19.97 | +3.74% |
| 2002 | 19.25 | +0.10% |
| 2001 | 19.23 | -0.10% |
| 2000 | 19.25 | +16.23% |
| 1999 | 16.56 | -24.50% |
| 1998 | 21.94 | -0.28% |
| 1997 | 22.00 | +13.55% |
| 1996 | 19.38 | -5.49% |
| 1995 | 20.50 | +14.69% |
| 1994 | 17.88 | -20.11% |
| 1993 | 22.38 | -4.79% |
| 1992 | 23.50 | -1.05% |
| 1991 | 23.75 | +19.50% |
| 1990 | 19.88 | -5.36% |
| 1989 | 21.00 | +6.33% |
| 1988 | 19.75 | -5.39% |
| 1987 | 20.88 | -13.47% |
| 1986 | 24.13 | +8.43% |
| 1985 | 22.25 | +17.88% |
| 1984 | 18.88 | +7.09% |
| 1983 | 17.63 | +2.92% |
| 1982 | 17.13 | +20.18% |
| 1981 | 14.25 | -3.39% |
| 1980* | 14.75 | +5.36% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
JHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.01 | 12.15 | 12.04 | 12.06 | +0.41% | |
| 12.02 | 12.02 | 11.93 | 12.01 | +0.01% | |
| 12.02 | 12.03 | 11.97 | 12.01 | -0.58% | |
| 12.01 | 12.08 | 11.95 | 12.08 | +0.58% | |
| 12.14 | 12.14 | 12.00 | 12.01 | -1.40% | |
| 12.25 | 12.33 | 12.15 | 12.18 | -0.57% | |
| 12.35 | 12.35 | 12.12 | 12.25 | -0.81% | |
| 12.30 | 12.40 | 12.23 | 12.35 | +1.48% | |
| 12.17 | 12.28 | 12.09 | 12.17 | +0.41% | |
| 12.19 | 12.19 | 12.11 | 12.12 | -1.06% | |
| 12.26 | 12.26 | 12.15 | 12.25 | +0.41% | |
| 12.32 | 12.39 | 12.19 | 12.20 | -0.81% | |
| 12.41 | 12.41 | 12.25 | 12.30 | -0.89% | |
| 12.43 | 12.43 | 12.40 | 12.41 | -0.16% | |
| 12.49 | 12.61 | 12.41 | 12.43 | +0.08% | |
| 12.40 | 12.49 | 12.40 | 12.42 | -0.24% | |
| 12.40 | 12.49 | 12.40 | 12.45 | +0.57% | |
| 12.40 | 12.56 | 12.36 | 12.38 | -0.16% | |
| 12.59 | 12.59 | 12.40 | 12.40 | -0.80% | |
| 12.55 | 12.58 | 12.50 | 12.50 | -0.87% | |
| 12.62 | 12.74 | 12.61 | 12.61 | -2.70% | |
| 13.02 | 13.09 | 12.93 | 12.96 | -0.84% | |
| 13.10 | 13.19 | 13.03 | 13.07 | -0.46% | |
| 13.20 | 13.20 | 13.06 | 13.13 | -0.30% | |
| 13.16 | 13.26 | 13.11 | 13.17 | -0.30% | |
| 13.26 | 13.27 | 13.15 | 13.21 | +0.46% | |
| 13.12 | 13.23 | 13.12 | 13.15 | -0.23% | |
| 13.26 | 13.34 | 13.13 | 13.18 | -1.27% | |
| 13.26 | 13.51 | 13.23 | 13.35 | +0.91% | |
| 13.30 | 13.34 | 13.20 | 13.23 | 0.00% | |
| 13.24 | 13.27 | 13.20 | 13.23 | -0.30% | |
| 13.22 | 13.34 | 13.22 | 13.27 | -0.08% | |
| 13.18 | 13.41 | 13.18 | 13.28 | +0.61% | |
| 13.23 | 13.23 | 13.15 | 13.20 | -0.08% | |
| 13.28 | 13.28 | 13.20 | 13.21 | -0.45% | |
| 13.28 | 13.40 | 13.27 | 13.27 | -0.60% | |
| 13.41 | 13.45 | 13.31 | 13.35 | -0.74% | |
| 13.40 | 13.45 | 13.40 | 13.45 | +0.15% | |
| 13.47 | 13.50 | 13.41 | 13.43 | -0.22% | |
| 13.41 | 13.47 | 13.41 | 13.46 | +0.07% | |
| 13.42 | 13.45 | 13.40 | 13.45 | +0.07% | |
| 13.44 | 13.50 | 13.43 | 13.44 | -0.15% | |
| 13.46 | 13.49 | 13.42 | 13.46 | +0.30% | |
| 13.33 | 13.48 | 13.30 | 13.42 | +0.30% | |
| 13.31 | 13.41 | 13.25 | 13.38 | +0.30% | |
| 13.32 | 13.34 | 13.28 | 13.34 | +0.45% | |
| 13.27 | 13.39 | 13.27 | 13.28 | -0.38% | |
| 13.28 | 13.39 | 13.28 | 13.33 | +0.15% | |
| 13.27 | 13.38 | 13.22 | 13.31 | +0.68% | |
| 13.05 | 13.27 | 13.05 | 13.22 | +1.15% | |
| 13.05 | 13.12 | 13.01 | 13.07 | +0.08% | |
| 13.01 | 13.14 | 13.00 | 13.06 | -0.15% | |
| 13.11 | 13.12 | 13.07 | 13.08 | -0.15% | |
| 13.05 | 13.16 | 13.05 | 13.10 | +0.38% | |
| 13.12 | 13.24 | 13.05 | 13.05 | -0.61% | |
| 13.20 | 13.24 | 13.13 | 13.13 | -0.98% | |
| 13.27 | 13.32 | 13.26 | 13.26 | -0.38% | |
| 13.23 | 13.34 | 13.23 | 13.31 | +0.38% | |
| 13.21 | 13.30 | 13.21 | 13.26 | +0.15% | |
| 13.21 | 13.31 | 13.21 | 13.24 | -0.53% | |
| 13.25 | 13.32 | 13.25 | 13.31 | +0.15% | |
| 13.31 | 13.31 | 13.27 | 13.29 | -0.08% | |
| 13.30 | 13.38 | 13.30 | 13.30 | -0.23% | |
| 13.35 | 13.35 | 13.30 | 13.33 | -0.15% | |
| 13.34 | 13.35 | 13.25 | 13.35 | +0.15% | |
| 13.30 | 13.34 | 13.30 | 13.33 | +0.23% | |
| 13.31 | 13.33 | 13.30 | 13.30 | -0.37% | |
| 13.32 | 13.36 | 13.30 | 13.35 | 0.00% | |
| 13.32 | 13.45 | 13.30 | 13.35 | 0.00% | |
| 13.32 | 13.36 | 13.31 | 13.35 | 0.00% | |
| 13.27 | 13.37 | 13.27 | 13.35 | +0.23% | |
| 13.40 | 13.40 | 13.21 | 13.32 | 0.00% | |
| 13.30 | 13.32 | 13.18 | 13.32 | +0.53% | |
| 13.23 | 13.29 | 13.23 | 13.25 | 0.00% | |
| 13.22 | 13.26 | 13.19 | 13.25 | +0.84% | |
| 13.21 | 13.23 | 13.10 | 13.14 | -0.08% | |
| 13.08 | 13.17 | 13.00 | 13.15 | +0.23% | |
| 13.25 | 13.26 | 13.10 | 13.12 | -0.68% | |
| 13.23 | 13.23 | 13.11 | 13.21 | +0.08% | |
| 13.17 | 13.25 | 13.10 | 13.20 | +0.08% | |
| 13.20 | 13.25 | 13.10 | 13.19 | -0.53% | |
| 13.29 | 13.29 | 13.21 | 13.26 | +0.61% | |
| 13.00 | 13.19 | 13.00 | 13.18 | +0.76% | |
| 13.09 | 13.15 | 13.00 | 13.08 | -1.73% | |
| 13.27 | 13.32 | 13.27 | 13.31 | +0.30% | |
| 13.31 | 13.37 | 13.21 | 13.27 | +0.53% | |
| 13.26 | 13.30 | 13.20 | 13.20 | +0.46% | |
| 13.25 | 13.38 | 13.14 | 13.14 | -1.87% | |
| 13.36 | 13.41 | 13.36 | 13.39 | +0.22% | |
| 13.35 | 13.39 | 13.35 | 13.36 | -0.60% | |
| 13.39 | 13.44 | 13.30 | 13.44 | +0.60% | |
| 13.36 | 13.56 | 13.29 | 13.36 | -0.45% | |
| 13.40 | 13.43 | 13.37 | 13.42 | +0.52% | |
| 13.22 | 13.39 | 13.22 | 13.35 | +0.60% | |
| 13.22 | 13.36 | 13.21 | 13.27 | +0.15% | |
| 13.22 | 13.30 | 13.22 | 13.25 | +0.30% | |
| 13.16 | 13.21 | 13.16 | 13.21 | +0.53% | |
| 13.13 | 13.18 | 13.13 | 13.14 | +0.08% | |
| 12.93 | 13.15 | 12.93 | 13.13 | +0.77% | |
| 13.00 | 13.12 | 12.97 | 13.03 | 0.00% | |
| 13.12 | 13.12 | 12.95 | 13.03 | -0.53% | |
| 13.04 | 13.14 | 13.02 | 13.10 | -0.68% | |
| 13.14 | 13.25 | 13.14 | 13.19 | -0.30% | |
| 13.25 | 13.25 | 13.17 | 13.23 | -0.15% | |
| 13.35 | 13.35 | 13.19 | 13.25 | -0.67% | |
| 13.39 | 13.39 | 13.30 | 13.34 | -0.30% | |
| 13.36 | 13.40 | 13.35 | 13.38 | +0.15% | |
| 13.41 | 13.42 | 13.31 | 13.36 | -0.07% | |
| 13.39 | 13.39 | 13.34 | 13.37 | +0.22% | |
| 13.38 | 13.38 | 13.33 | 13.34 | +0.23% | |
| 13.42 | 13.42 | 13.30 | 13.31 | -0.45% | |
| 13.30 | 13.41 | 13.30 | 13.37 | +0.30% | |
| 13.29 | 13.35 | 13.29 | 13.33 | +0.53% | |
| 13.30 | 13.33 | 13.24 | 13.26 | -0.30% | |
| 13.32 | 13.36 | 13.30 | 13.30 | -0.30% | |
| 13.43 | 13.47 | 13.32 | 13.34 | 0.00% | |
| 13.49 | 13.49 | 13.32 | 13.34 | 0.00% | |
| 13.44 | 13.45 | 13.32 | 13.34 | -0.74% | |
| 13.47 | 13.47 | 13.41 | 13.44 | +0.22% | |
| 13.53 | 13.56 | 13.40 | 13.41 | -0.52% | |
| 13.54 | 13.55 | 13.46 | 13.48 | -0.22% | |
| 13.55 | 13.55 | 13.49 | 13.51 | 0.00% | |
| 13.48 | 13.55 | 13.46 | 13.51 | +0.30% | |
| 13.44 | 13.53 | 13.44 | 13.47 | -0.15% | |
| 13.26 | 13.49 | 13.26 | 13.49 | +1.20% | |
| 13.34 | 13.39 | 13.29 | 13.33 | -0.22% | |
| 13.40 | 13.40 | 13.30 | 13.36 | +0.07% | |
| 13.27 | 13.37 | 13.27 | 13.35 | +0.53% | |
| 13.18 | 13.33 | 13.18 | 13.28 | +1.92% | |
| 12.97 | 13.08 | 12.97 | 13.03 | 0.00% | |
| 12.88 | 13.05 | 12.88 | 13.03 | +0.85% | |
| 12.88 | 13.13 | 12.88 | 12.92 | -0.84% | |
| 13.09 | 13.15 | 12.89 | 13.03 | +0.93% | |
| 12.78 | 12.92 | 12.50 | 12.91 | +2.30% | |
| 12.62 | 12.68 | 12.60 | 12.62 | +0.08% | |
| 12.77 | 12.77 | 12.60 | 12.61 | -1.48% | |
| 12.86 | 12.96 | 12.75 | 12.80 | -1.16% | |
| 12.93 | 12.99 | 12.86 | 12.95 | +0.54% | |
| 12.86 | 12.96 | 12.81 | 12.88 | -0.54% | |
| 12.90 | 13.08 | 12.90 | 12.95 | +0.86% | |
| 13.18 | 13.27 | 12.76 | 12.84 | -3.17% | |
| 13.32 | 13.32 | 13.16 | 13.26 | -0.53% | |
| 13.33 | 13.40 | 13.28 | 13.33 | +0.23% | |
| 13.23 | 13.36 | 13.23 | 13.30 | +0.30% | |
| 13.23 | 13.38 | 13.17 | 13.26 | +0.68% | |
| 13.19 | 13.38 | 13.16 | 13.17 | -0.08% | |
| 13.28 | 13.28 | 13.17 | 13.18 | -2.66% | |
| 13.58 | 13.58 | 13.48 | 13.54 | +0.30% | |
| 13.49 | 13.60 | 13.46 | 13.50 | +0.37% | |
| 13.52 | 13.52 | 13.31 | 13.45 | -0.74% | |
| 13.60 | 13.66 | 13.51 | 13.55 | -0.81% | |
| 13.72 | 13.80 | 13.66 | 13.66 | -1.01% | |
| 13.77 | 13.81 | 13.70 | 13.80 | +0.80% | |
| 13.76 | 13.77 | 13.64 | 13.69 | -0.87% | |
| 13.85 | 13.85 | 13.80 | 13.81 | -0.14% | |
| 13.81 | 13.93 | 13.81 | 13.83 | -0.72% | |
| 13.97 | 13.97 | 13.89 | 13.93 | -0.14% | |
| 13.96 | 14.01 | 13.86 | 13.95 | +0.14% | |
| 13.87 | 13.93 | 13.86 | 13.93 | +0.51% | |
| 13.96 | 13.97 | 13.79 | 13.86 | -0.86% | |
| 13.93 | 14.04 | 13.92 | 13.98 | +0.36% | |
| 13.92 | 13.96 | 13.90 | 13.93 | -0.07% | |
| 13.92 | 14.03 | 13.92 | 13.94 | +0.22% | |
| 14.00 | 14.00 | 13.89 | 13.91 | -0.71% | |
| 13.84 | 14.03 | 13.84 | 14.01 | +0.21% | |
| 14.01 | 14.04 | 13.93 | 13.98 | -0.29% | |
| 13.92 | 14.07 | 13.88 | 14.02 | +0.65% | |
| 13.89 | 13.95 | 13.79 | 13.93 | +0.29% | |
| 13.72 | 13.90 | 13.71 | 13.89 | +0.87% | |
| 13.71 | 13.80 | 13.68 | 13.77 | +0.22% | |
| 13.76 | 13.76 | 13.70 | 13.74 | -0.15% | |
| 13.74 | 13.77 | 13.72 | 13.76 | +0.15% | |
| 13.78 | 13.78 | 13.69 | 13.74 | 0.00% | |
| 13.65 | 13.83 | 13.65 | 13.74 | +0.15% | |
| 13.74 | 13.76 | 13.71 | 13.72 | -0.07% | |
| 13.72 | 13.75 | 13.71 | 13.73 | 0.00% | |
| 13.66 | 13.79 | 13.66 | 13.73 | 0.00% | |
| 13.71 | 13.75 | 13.71 | 13.73 | +0.07% | |
| 13.76 | 13.77 | 13.71 | 13.72 | +0.22% | |
| 13.68 | 13.79 | 13.68 | 13.69 | -0.29% | |
| 13.66 | 13.77 | 13.66 | 13.73 | +0.51% | |
| 13.64 | 13.81 | 13.64 | 13.66 | 0.00% | |
| 13.70 | 13.73 | 13.61 | 13.66 | -0.51% | |
| 13.73 | 13.76 | 13.71 | 13.73 | -0.22% | |
| 13.74 | 13.87 | 13.70 | 13.76 | 0.00% | |
| 13.76 | 13.87 | 13.72 | 13.76 | -0.07% | |
| 13.77 | 13.86 | 13.72 | 13.77 | 0.00% | |
| 13.64 | 13.92 | 13.63 | 13.77 | +0.73% | |
| 13.63 | 13.72 | 13.61 | 13.67 | +0.15% | |
| 13.66 | 13.68 | 13.60 | 13.65 | -0.51% | |
| 13.69 | 13.75 | 13.68 | 13.72 | +0.22% | |
| 13.64 | 13.74 | 13.62 | 13.69 | 0.00% | |
| 13.73 | 13.74 | 13.67 | 13.69 | +0.37% | |
| 13.69 | 13.69 | 13.60 | 13.64 | -0.22% | |
| 13.68 | 13.69 | 13.62 | 13.67 | +0.29% | |
| 13.61 | 13.65 | 13.58 | 13.63 | +0.29% | |
| 13.65 | 13.65 | 13.57 | 13.59 | -0.29% | |
| 13.59 | 13.70 | 13.59 | 13.63 | +0.29% | |
| 13.54 | 13.61 | 13.51 | 13.59 | +0.44% | |
| 13.54 | 13.61 | 13.51 | 13.53 | -0.07% | |
| 13.56 | 13.65 | 13.52 | 13.54 | -0.07% | |
| 13.50 | 13.60 | 13.50 | 13.55 | +0.22% | |
| 13.48 | 13.58 | 13.42 | 13.52 | +0.07% | |
| 13.55 | 13.60 | 13.50 | 13.51 | -0.37% | |
| 13.54 | 13.60 | 13.53 | 13.56 | -0.22% | |
| 13.64 | 13.67 | 13.57 | 13.59 | -0.59% | |
| 13.72 | 13.72 | 13.66 | 13.67 | -0.44% | |
| 13.76 | 13.82 | 13.73 | 13.73 | -3.11% | |
| 14.13 | 14.21 | 14.09 | 14.17 | +0.50% | |
| 14.13 | 14.17 | 14.05 | 14.10 | +0.07% | |
| 14.10 | 14.14 | 13.93 | 14.09 | -0.56% | |
| 14.20 | 14.26 | 14.10 | 14.17 | 0.00% | |
| 14.20 | 14.21 | 14.12 | 14.17 | +0.14% | |
| 14.09 | 14.16 | 14.08 | 14.15 | +0.43% | |
| 14.01 | 14.09 | 13.95 | 14.09 | +1.15% | |
| 13.98 | 13.98 | 13.91 | 13.93 | -0.50% | |
| 13.92 | 14.05 | 13.86 | 14.00 | +0.57% | |
| 13.88 | 13.93 | 13.80 | 13.92 | +0.65% | |
| 13.68 | 13.83 | 13.66 | 13.83 | +1.47% | |
| 13.63 | 13.66 | 13.54 | 13.63 | 0.00% | |
| 13.63 | 13.64 | 13.55 | 13.63 | +0.37% | |
| 13.67 | 13.67 | 13.51 | 13.58 | -0.07% | |
| 13.69 | 13.70 | 13.57 | 13.59 | -0.66% | |
| 13.72 | 13.72 | 13.62 | 13.68 | -0.15% | |
| 13.75 | 13.75 | 13.64 | 13.70 | -0.07% | |
| 13.82 | 13.82 | 13.63 | 13.71 | -0.58% | |
| 13.88 | 13.88 | 13.74 | 13.79 | -0.07% | |
| 13.84 | 13.85 | 13.78 | 13.80 | -0.07% | |
| 13.79 | 13.93 | 13.77 | 13.81 | +0.29% | |
| 13.80 | 13.80 | 13.71 | 13.77 | -0.22% | |
| 13.84 | 13.85 | 13.76 | 13.80 | -0.22% | |
| 13.93 | 13.93 | 13.76 | 13.83 | -0.22% | |
| 13.85 | 13.88 | 13.75 | 13.86 | +0.36% | |
| 13.82 | 13.83 | 13.72 | 13.81 | +0.22% | |
| 13.77 | 13.82 | 13.70 | 13.78 | 0.00% | |
| 13.83 | 13.83 | 13.76 | 13.78 | -0.29% | |
| 13.82 | 13.82 | 13.77 | 13.82 | +0.22% | |
| 13.83 | 13.83 | 13.77 | 13.79 | -0.29% | |
| 13.90 | 13.90 | 13.81 | 13.83 | 0.00% | |
| 13.84 | 13.86 | 13.78 | 13.83 | +0.51% | |
| 13.83 | 13.83 | 13.73 | 13.76 | +0.22% | |
| 13.76 | 13.76 | 13.71 | 13.73 | +0.07% | |
| 13.74 | 13.75 | 13.67 | 13.72 | +0.37% | |
| 13.76 | 13.80 | 13.64 | 13.67 | -0.22% | |
| 13.68 | 13.76 | 13.65 | 13.70 | +0.37% | |
| 13.76 | 13.77 | 13.57 | 13.65 | -0.44% | |
| 13.88 | 13.95 | 13.69 | 13.71 | -0.87% | |
| 13.93 | 13.93 | 13.77 | 13.83 | +0.29% | |
| 14.03 | 14.03 | 13.76 | 13.79 | -1.01% | |
| 14.15 | 14.15 | 13.80 | 13.93 | +0.07% | |
| 14.19 | 14.22 | 13.92 | 13.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JHI chart for longer ranges.