John Hancock Income Securities Stock Price History
NYSE: JHSFinanceFinance CompaniesUSD
10.17+0.045 (+0.44%)
At close: Oct 9, 3:49 PM ET · Delayed 15 min
JHS price history at a glance
The price history for John Hancock Income Securities (JHS) on this page begins on March 17, 1980, when the stock closed at $11.50; it most recently closed at $10.17 on October 5, 2026. The highest price in this record is $18.38, reached on August 9, 1993; the latest close is 44.7% below that peak. Across the 45 complete calendar years in the table, JHS finished higher in 25 and lower in 20. Its best year was 2009 (+35.9%) and its worst was 2022 (-30.9%).
Over roughly 47 years the share price changed -11.6%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, JHS has lost 14.7%. 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
- $18.38
- Date of high
- Aug 9, 1993
- Low since 1980
- $7.64
- Date of low
- Oct 6, 2008
- 52-week high
- $12.08
- 52-week low
- $10.03
- Last close
- $10.17
JHS returns
1 week
-1.69%
1 month
-6.66%
3 months
-7.51%
6 months
-8.59%
Year to date
-13.19%
1 year
-14.65%
3 years
-0.15%
5 years
-35.34%
JHS price return, excluding dividends.
JHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.17 | -12.90% |
| 2025 | 11.67 | +3.55% |
| 2024 | 11.27 | +3.58% |
| 2023 | 10.88 | +2.16% |
| 2022 | 10.65 | -30.89% |
| 2021 | 15.41 | -2.03% |
| 2020 | 15.73 | +6.64% |
| 2019 | 14.75 | +13.90% |
| 2018 | 12.95 | -12.79% |
| 2017 | 14.85 | +5.92% |
| 2016 | 14.02 | +4.39% |
| 2015 | 13.43 | -6.54% |
| 2014 | 14.37 | -1.10% |
| 2013 | 14.53 | -12.68% |
| 2012 | 16.64 | +13.97% |
| 2011 | 14.60 | -3.31% |
| 2010 | 15.10 | +12.27% |
| 2009 | 13.45 | +35.86% |
| 2008 | 9.90 | -25.51% |
| 2007 | 13.29 | -9.90% |
| 2006 | 14.75 | +7.82% |
| 2005 | 13.68 | -12.76% |
| 2004 | 15.68 | +3.02% |
| 2003 | 15.22 | +3.05% |
| 2002 | 14.77 | +1.16% |
| 2001 | 14.60 | +1.13% |
| 2000 | 14.44 | +13.79% |
| 1999 | 12.69 | -20.08% |
| 1998 | 15.88 | -4.87% |
| 1997 | 16.69 | +12.18% |
| 1996 | 14.88 | -5.56% |
| 1995 | 15.75 | +14.55% |
| 1994 | 13.75 | -16.67% |
| 1993 | 16.50 | -1.49% |
| 1992 | 16.75 | -0.74% |
| 1991 | 16.88 | +11.57% |
| 1990 | 15.13 | -2.42% |
| 1989 | 15.50 | +6.90% |
| 1988 | 14.50 | +2.65% |
| 1987 | 14.13 | -16.91% |
| 1986 | 17.00 | +6.25% |
| 1985 | 16.00 | +19.63% |
| 1984 | 13.38 | +3.88% |
| 1983 | 12.88 | -1.90% |
| 1982 | 13.13 | +17.98% |
| 1981 | 11.13 | -3.26% |
| 1980* | 11.50 | 0.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
JHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.09 | 10.17 | 10.14 | 10.17 | +0.44% | |
| 10.08 | 10.15 | 10.08 | 10.12 | +0.40% | |
| 10.18 | 10.22 | 10.03 | 10.08 | -1.47% | |
| 10.27 | 10.30 | 10.16 | 10.23 | -0.68% | |
| 10.30 | 10.35 | 10.28 | 10.30 | -0.39% | |
| 10.35 | 10.39 | 10.31 | 10.34 | -0.58% | |
| 10.31 | 10.41 | 10.29 | 10.40 | +0.29% | |
| 10.43 | 10.43 | 10.35 | 10.37 | -0.48% | |
| 10.44 | 10.45 | 10.39 | 10.42 | 0.00% | |
| 10.36 | 10.43 | 10.36 | 10.42 | +0.10% | |
| 10.46 | 10.46 | 10.36 | 10.41 | -0.10% | |
| 10.42 | 10.45 | 10.37 | 10.42 | 0.00% | |
| 10.45 | 10.50 | 10.42 | 10.42 | -0.95% | |
| 10.47 | 10.52 | 10.47 | 10.52 | 0.00% | |
| 10.55 | 10.55 | 10.52 | 10.52 | 0.00% | |
| 10.53 | 10.64 | 10.51 | 10.52 | +0.10% | |
| 10.53 | 10.53 | 10.50 | 10.51 | +0.67% | |
| 10.52 | 10.52 | 10.43 | 10.44 | +0.10% | |
| 10.42 | 10.46 | 10.39 | 10.43 | +0.19% | |
| 10.62 | 10.63 | 10.41 | 10.41 | -1.79% | |
| 10.62 | 10.64 | 10.60 | 10.60 | -1.49% | |
| 10.74 | 10.82 | 10.74 | 10.76 | -1.19% | |
| 10.86 | 10.89 | 10.86 | 10.89 | 0.00% | |
| 10.86 | 10.91 | 10.86 | 10.89 | +0.28% | |
| 10.88 | 10.88 | 10.85 | 10.86 | -0.55% | |
| 10.86 | 10.96 | 10.85 | 10.92 | +0.55% | |
| 10.85 | 10.87 | 10.84 | 10.86 | +0.09% | |
| 10.85 | 10.89 | 10.83 | 10.85 | -0.28% | |
| 10.86 | 10.94 | 10.86 | 10.88 | -0.18% | |
| 10.88 | 10.91 | 10.88 | 10.90 | -0.09% | |
| 10.89 | 10.93 | 10.88 | 10.91 | -0.09% | |
| 10.92 | 10.94 | 10.92 | 10.92 | -0.55% | |
| 10.93 | 10.98 | 10.89 | 10.98 | +0.27% | |
| 10.90 | 10.95 | 10.90 | 10.95 | +0.09% | |
| 10.92 | 10.94 | 10.91 | 10.94 | -0.09% | |
| 10.94 | 10.96 | 10.91 | 10.95 | +0.09% | |
| 10.92 | 11.00 | 10.92 | 10.94 | +0.27% | |
| 10.97 | 10.97 | 10.89 | 10.91 | -0.46% | |
| 10.94 | 10.96 | 10.94 | 10.96 | -0.09% | |
| 10.94 | 10.99 | 10.94 | 10.97 | 0.00% | |
| 10.98 | 10.98 | 10.97 | 10.97 | +0.64% | |
| 10.98 | 10.98 | 10.89 | 10.90 | -0.09% | |
| 10.97 | 10.97 | 10.90 | 10.91 | -0.18% | |
| 10.95 | 10.99 | 10.92 | 10.93 | -0.09% | |
| 10.95 | 10.97 | 10.92 | 10.94 | +0.27% | |
| 10.91 | 10.92 | 10.90 | 10.91 | +0.09% | |
| 10.94 | 10.94 | 10.89 | 10.90 | -0.09% | |
| 10.93 | 10.95 | 10.87 | 10.91 | +0.09% | |
| 10.90 | 10.91 | 10.87 | 10.90 | -0.27% | |
| 10.87 | 10.93 | 10.87 | 10.93 | +0.37% | |
| 10.85 | 10.90 | 10.85 | 10.89 | +0.28% | |
| 10.89 | 10.89 | 10.86 | 10.86 | -0.28% | |
| 10.88 | 10.93 | 10.87 | 10.89 | +0.18% | |
| 10.94 | 10.94 | 10.85 | 10.87 | +0.28% | |
| 10.93 | 10.93 | 10.84 | 10.84 | -0.09% | |
| 10.85 | 10.87 | 10.85 | 10.85 | -0.55% | |
| 10.96 | 10.96 | 10.91 | 10.91 | -0.09% | |
| 10.96 | 10.96 | 10.91 | 10.92 | -0.09% | |
| 10.95 | 11.01 | 10.92 | 10.93 | -0.27% | |
| 11.03 | 11.03 | 10.96 | 10.96 | -0.36% | |
| 10.92 | 11.00 | 10.92 | 11.00 | +0.46% | |
| 10.94 | 11.01 | 10.94 | 10.95 | -0.09% | |
| 10.96 | 10.98 | 10.96 | 10.96 | -0.27% | |
| 10.96 | 11.12 | 10.96 | 10.99 | 0.00% | |
| 11.00 | 11.06 | 10.99 | 10.99 | +0.09% | |
| 10.98 | 11.07 | 10.96 | 10.98 | -0.27% | |
| 11.02 | 11.06 | 11.01 | 11.01 | 0.00% | |
| 10.97 | 11.02 | 10.97 | 11.01 | -0.27% | |
| 10.98 | 11.09 | 10.97 | 11.04 | +0.18% | |
| 10.96 | 11.11 | 10.96 | 11.02 | +0.36% | |
| 10.98 | 11.06 | 10.96 | 10.98 | -0.45% | |
| 11.07 | 11.15 | 10.98 | 11.03 | -0.27% | |
| 11.03 | 11.07 | 11.01 | 11.06 | +0.73% | |
| 11.03 | 11.03 | 10.96 | 10.98 | 0.00% | |
| 10.96 | 11.02 | 10.92 | 10.98 | +0.37% | |
| 10.89 | 10.96 | 10.89 | 10.94 | +0.27% | |
| 10.97 | 10.97 | 10.89 | 10.91 | -0.09% | |
| 10.94 | 10.99 | 10.86 | 10.92 | -0.64% | |
| 11.01 | 11.06 | 10.97 | 10.99 | +0.37% | |
| 10.93 | 10.97 | 10.93 | 10.95 | -0.09% | |
| 10.97 | 10.97 | 10.94 | 10.96 | +0.37% | |
| 10.95 | 10.97 | 10.91 | 10.92 | +0.46% | |
| 10.85 | 10.92 | 10.78 | 10.87 | -0.82% | |
| 10.97 | 11.03 | 10.92 | 10.96 | -0.99% | |
| 11.06 | 11.12 | 10.98 | 11.07 | +0.09% | |
| 11.11 | 11.13 | 11.03 | 11.06 | +0.27% | |
| 11.07 | 11.07 | 11.03 | 11.03 | -0.09% | |
| 11.13 | 11.13 | 11.04 | 11.04 | -0.81% | |
| 11.17 | 11.20 | 11.06 | 11.13 | +0.36% | |
| 11.08 | 11.16 | 11.08 | 11.09 | -0.18% | |
| 11.16 | 11.18 | 11.09 | 11.11 | +0.18% | |
| 11.11 | 11.12 | 11.08 | 11.09 | -0.54% | |
| 11.18 | 11.18 | 11.12 | 11.15 | +0.09% | |
| 11.17 | 11.18 | 11.10 | 11.14 | 0.00% | |
| 11.13 | 11.16 | 11.13 | 11.14 | +0.27% | |
| 11.16 | 11.18 | 10.98 | 11.11 | -0.09% | |
| 11.02 | 11.12 | 11.02 | 11.12 | +0.91% | |
| 10.95 | 11.04 | 10.95 | 11.02 | +0.36% | |
| 10.99 | 11.03 | 10.96 | 10.98 | +0.27% | |
| 10.99 | 10.99 | 10.95 | 10.95 | -0.36% | |
| 11.05 | 11.05 | 10.98 | 10.99 | -0.18% | |
| 11.12 | 11.12 | 11.01 | 11.01 | -1.34% | |
| 11.14 | 11.21 | 11.14 | 11.16 | +0.27% | |
| 11.19 | 11.19 | 11.09 | 11.13 | +0.09% | |
| 11.18 | 11.18 | 11.10 | 11.12 | -0.63% | |
| 11.18 | 11.21 | 11.15 | 11.19 | +0.09% | |
| 11.26 | 11.26 | 11.16 | 11.18 | 0.00% | |
| 11.28 | 11.28 | 11.15 | 11.18 | 0.00% | |
| 11.21 | 11.21 | 11.15 | 11.18 | +0.54% | |
| 11.20 | 11.20 | 11.06 | 11.12 | -0.45% | |
| 11.20 | 11.20 | 11.15 | 11.17 | 0.00% | |
| 11.11 | 11.20 | 11.11 | 11.17 | +0.36% | |
| 11.11 | 11.19 | 11.11 | 11.13 | +0.27% | |
| 11.17 | 11.17 | 11.10 | 11.10 | -0.45% | |
| 11.23 | 11.23 | 11.15 | 11.15 | -0.18% | |
| 11.30 | 11.30 | 11.17 | 11.17 | -0.27% | |
| 11.21 | 11.24 | 11.17 | 11.20 | +0.36% | |
| 11.26 | 11.27 | 11.16 | 11.16 | -0.62% | |
| 11.33 | 11.33 | 11.23 | 11.23 | -0.09% | |
| 11.33 | 11.33 | 11.23 | 11.24 | -0.18% | |
| 11.34 | 11.34 | 11.23 | 11.26 | -0.53% | |
| 11.34 | 11.34 | 11.28 | 11.32 | +0.98% | |
| 11.28 | 11.28 | 11.19 | 11.21 | -0.36% | |
| 11.25 | 11.25 | 11.20 | 11.25 | 0.00% | |
| 11.17 | 11.25 | 11.16 | 11.25 | +0.99% | |
| 11.17 | 11.18 | 11.11 | 11.14 | +0.18% | |
| 11.16 | 11.16 | 11.12 | 11.12 | +0.18% | |
| 11.16 | 11.16 | 11.10 | 11.10 | -0.36% | |
| 11.15 | 11.24 | 11.08 | 11.14 | +1.09% | |
| 10.97 | 11.02 | 10.96 | 11.02 | +0.36% | |
| 11.00 | 11.02 | 10.96 | 10.98 | -0.09% | |
| 10.97 | 11.04 | 10.95 | 10.99 | -0.09% | |
| 10.99 | 11.04 | 10.98 | 11.00 | +0.55% | |
| 10.90 | 11.16 | 10.86 | 10.94 | +1.02% | |
| 10.77 | 10.85 | 10.77 | 10.83 | +0.74% | |
| 10.90 | 10.90 | 10.74 | 10.75 | -1.38% | |
| 10.98 | 10.99 | 10.90 | 10.90 | -0.27% | |
| 10.90 | 10.96 | 10.90 | 10.93 | +0.18% | |
| 10.95 | 10.95 | 10.89 | 10.91 | +0.09% | |
| 10.94 | 10.96 | 10.87 | 10.90 | +0.28% | |
| 11.00 | 11.01 | 10.83 | 10.87 | -1.36% | |
| 11.05 | 11.09 | 11.00 | 11.02 | -0.27% | |
| 11.14 | 11.14 | 11.05 | 11.05 | -0.72% | |
| 11.14 | 11.14 | 11.10 | 11.13 | +0.36% | |
| 11.07 | 11.14 | 11.05 | 11.09 | +0.45% | |
| 11.01 | 11.19 | 11.00 | 11.04 | +0.36% | |
| 11.02 | 11.13 | 10.99 | 11.00 | -1.79% | |
| 11.29 | 11.29 | 11.20 | 11.20 | -0.36% | |
| 11.25 | 11.27 | 11.24 | 11.24 | -0.09% | |
| 11.28 | 11.34 | 11.20 | 11.25 | -0.27% | |
| 11.40 | 11.50 | 11.28 | 11.28 | -0.97% | |
| 11.45 | 11.48 | 11.37 | 11.39 | -0.70% | |
| 11.51 | 11.56 | 11.46 | 11.47 | 0.00% | |
| 11.45 | 11.53 | 11.43 | 11.47 | -0.61% | |
| 11.64 | 11.64 | 11.53 | 11.54 | -0.17% | |
| 11.57 | 11.66 | 11.55 | 11.56 | -0.09% | |
| 11.70 | 11.70 | 11.56 | 11.57 | -0.77% | |
| 11.69 | 11.74 | 11.64 | 11.66 | +0.09% | |
| 11.73 | 11.73 | 11.62 | 11.65 | -0.09% | |
| 11.62 | 11.71 | 11.61 | 11.66 | -0.09% | |
| 11.71 | 11.76 | 11.67 | 11.67 | -0.68% | |
| 11.76 | 11.76 | 11.67 | 11.75 | 0.00% | |
| 11.76 | 11.76 | 11.71 | 11.75 | +0.69% | |
| 11.75 | 11.75 | 11.62 | 11.67 | -0.43% | |
| 11.78 | 11.78 | 11.67 | 11.72 | +0.17% | |
| 11.74 | 11.80 | 11.65 | 11.70 | +0.26% | |
| 11.74 | 11.78 | 11.63 | 11.67 | -0.34% | |
| 11.68 | 11.77 | 11.52 | 11.71 | +0.17% | |
| 11.68 | 11.73 | 11.52 | 11.69 | +0.09% | |
| 11.67 | 11.84 | 11.52 | 11.68 | -0.34% | |
| 11.68 | 11.74 | 11.60 | 11.72 | +0.34% | |
| 11.75 | 11.75 | 11.63 | 11.68 | -0.34% | |
| 11.81 | 11.83 | 11.71 | 11.72 | -0.68% | |
| 11.81 | 11.84 | 11.79 | 11.80 | -0.08% | |
| 11.79 | 11.84 | 11.76 | 11.81 | +0.08% | |
| 11.74 | 11.80 | 11.73 | 11.80 | +0.51% | |
| 11.78 | 11.82 | 11.71 | 11.74 | -0.17% | |
| 11.79 | 11.83 | 11.68 | 11.76 | -0.08% | |
| 11.79 | 11.79 | 11.75 | 11.77 | +0.26% | |
| 11.76 | 11.82 | 11.73 | 11.74 | +0.17% | |
| 11.80 | 11.80 | 11.62 | 11.72 | -0.68% | |
| 11.81 | 11.86 | 11.76 | 11.80 | +0.25% | |
| 11.75 | 11.79 | 11.75 | 11.77 | -0.17% | |
| 11.83 | 11.89 | 11.77 | 11.79 | -0.25% | |
| 11.77 | 11.82 | 11.77 | 11.82 | +0.25% | |
| 11.79 | 11.82 | 11.71 | 11.79 | +0.51% | |
| 11.72 | 11.77 | 11.70 | 11.73 | -0.17% | |
| 11.73 | 11.78 | 11.71 | 11.75 | +0.43% | |
| 11.76 | 11.76 | 11.67 | 11.70 | -0.17% | |
| 11.70 | 11.74 | 11.70 | 11.72 | +0.26% | |
| 11.78 | 11.78 | 11.65 | 11.69 | -0.34% | |
| 11.72 | 11.76 | 11.69 | 11.73 | +0.34% | |
| 11.69 | 11.75 | 11.65 | 11.69 | +0.17% | |
| 11.73 | 11.75 | 11.59 | 11.67 | -0.34% | |
| 11.68 | 11.75 | 11.67 | 11.71 | +0.60% | |
| 11.59 | 11.64 | 11.56 | 11.64 | +0.61% | |
| 11.60 | 11.63 | 11.52 | 11.57 | +0.17% | |
| 11.49 | 11.57 | 11.49 | 11.55 | +0.26% | |
| 11.52 | 11.59 | 11.45 | 11.52 | +0.17% | |
| 11.50 | 11.50 | 11.43 | 11.50 | 0.00% | |
| 11.51 | 11.65 | 11.46 | 11.50 | +0.35% | |
| 11.47 | 11.58 | 11.41 | 11.46 | +0.17% | |
| 11.40 | 11.54 | 11.40 | 11.44 | +0.44% | |
| 11.37 | 11.47 | 11.32 | 11.39 | -0.18% | |
| 11.50 | 11.62 | 11.39 | 11.41 | -0.95% | |
| 11.49 | 11.59 | 11.34 | 11.52 | +0.52% | |
| 11.48 | 11.48 | 11.44 | 11.46 | -0.17% | |
| 11.45 | 11.50 | 11.45 | 11.48 | -1.46% | |
| 11.59 | 11.65 | 11.59 | 11.65 | +0.43% | |
| 11.62 | 11.62 | 11.57 | 11.60 | -0.17% | |
| 11.60 | 11.63 | 11.59 | 11.62 | -0.09% | |
| 11.71 | 11.71 | 11.51 | 11.63 | -0.60% | |
| 11.74 | 11.74 | 11.64 | 11.70 | +0.09% | |
| 11.72 | 11.78 | 11.61 | 11.69 | +0.09% | |
| 11.74 | 11.74 | 11.59 | 11.68 | +0.26% | |
| 11.85 | 11.85 | 11.55 | 11.65 | -1.85% | |
| 11.87 | 11.90 | 11.81 | 11.87 | +0.42% | |
| 11.81 | 11.89 | 11.72 | 11.82 | +0.08% | |
| 11.79 | 11.81 | 11.75 | 11.81 | +0.85% | |
| 11.71 | 11.75 | 11.52 | 11.71 | 0.00% | |
| 11.68 | 11.71 | 11.62 | 11.71 | +0.95% | |
| 11.77 | 11.78 | 11.60 | 11.60 | -0.60% | |
| 11.67 | 11.70 | 11.64 | 11.67 | +0.26% | |
| 11.75 | 11.75 | 11.60 | 11.64 | -0.26% | |
| 11.62 | 11.67 | 11.56 | 11.67 | +0.86% | |
| 11.59 | 11.67 | 11.48 | 11.57 | +0.09% | |
| 11.61 | 11.62 | 11.48 | 11.56 | +0.09% | |
| 11.58 | 11.60 | 11.54 | 11.55 | -0.17% | |
| 11.58 | 11.64 | 11.50 | 11.57 | +0.52% | |
| 11.55 | 11.57 | 11.48 | 11.51 | 0.00% | |
| 11.49 | 11.57 | 11.45 | 11.51 | -0.52% | |
| 11.62 | 11.62 | 11.51 | 11.57 | +0.61% | |
| 11.58 | 11.58 | 11.50 | 11.50 | -0.17% | |
| 11.53 | 11.54 | 11.50 | 11.52 | +0.17% | |
| 11.58 | 11.58 | 11.49 | 11.50 | -0.35% | |
| 11.56 | 11.60 | 11.54 | 11.54 | +0.26% | |
| 11.63 | 11.65 | 11.50 | 11.51 | -0.95% | |
| 11.68 | 11.68 | 11.60 | 11.62 | 0.00% | |
| 11.70 | 11.70 | 11.59 | 11.62 | -0.09% | |
| 11.66 | 11.70 | 11.58 | 11.63 | +0.09% | |
| 11.63 | 11.63 | 11.56 | 11.62 | +0.52% | |
| 11.73 | 11.73 | 11.54 | 11.56 | -1.20% | |
| 11.84 | 11.93 | 11.62 | 11.70 | -0.34% | |
| 11.93 | 11.93 | 11.74 | 11.74 | -1.10% | |
| 11.90 | 11.92 | 11.87 | 11.87 | 0.00% | |
| 11.89 | 11.92 | 11.83 | 11.87 | +0.34% | |
| 11.90 | 11.93 | 11.82 | 11.83 | -0.25% | |
| 11.93 | 11.93 | 11.86 | 11.86 | -0.17% | |
| 11.89 | 11.89 | 11.76 | 11.88 | +0.59% | |
| 11.96 | 12.08 | 11.78 | 11.81 | -0.25% | |
| 11.98 | 11.98 | 11.77 | 11.84 | -0.59% | |
| 11.85 | 12.09 | 11.71 | 11.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JHS chart for longer ranges.