Hancock Whitney Corporation HWC
NASDAQ · Vereinigte Staaten · Finanzen
$71,93-0,11 (-0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71,93 | -0,15 % | $71,47 | $72,03 | $70,14 | 872,67K |
| 2026-09-30 | $72,04 | -0,22 % | $72,18 | $72,79 | $71,81 | 1,02M |
| 2026-09-29 | $72,20 | -0,87 % | $73,07 | $73,36 | $71,67 | 818,70K |
| 2026-09-28 | $72,83 | -1,38 % | $73,85 | $73,85 | $72,77 | 854,50K |
| 2026-09-25 | $73,85 | +0,92 % | $74,34 | $74,34 | $73,27 | 808,80K |
| 2026-09-24 | $73,18 | +1,09 % | $72,73 | $73,37 | $72,16 | 923,90K |
| 2026-09-23 | $72,39 | -1,60 % | $73,34 | $73,68 | $72,35 | 623,60K |
| 2026-09-22 | $73,57 | -1,26 % | $74,74 | $75,13 | $73,53 | 1,23M |
| 2026-09-21 | $74,51 | -0,59 % | $74,95 | $75,55 | $74,47 | 839,70K |
| 2026-09-18 | $74,95 | +0,33 % | $74,54 | $75,06 | $73,73 | 1,79M |
| 2026-09-17 | $74,70 | +0,20 % | $75,56 | $75,85 | $74,14 | 742,30K |
| 2026-09-16 | $74,55 | -1,82 % | $75,64 | $75,95 | $73,27 | 951,10K |
| 2026-09-15 | $75,93 | +0,28 % | $75,62 | $76,50 | $75,50 | 904,00K |
| 2026-09-14 | $75,72 | +0,62 % | $75,19 | $76,04 | $75,04 | 848,70K |
| 2026-09-11 | $75,25 | +1,14 % | $75,11 | $75,42 | $73,83 | 970,30K |
| 2026-09-10 | $74,40 | -0,04 % | $74,43 | $74,54 | $73,38 | 837,20K |
| 2026-09-09 | $74,43 | -0,16 % | $73,86 | $74,79 | $73,64 | 863,10K |
| 2026-09-08 | $74,55 | -1,70 % | $75,51 | $75,80 | $74,47 | 592,60K |
| 2026-09-04 | $75,84 | +0,32 % | $74,80 | $75,94 | $74,68 | 674,90K |
| 2026-09-03 | $75,60 | +1,02 % | $75,39 | $76,10 | $74,97 | 487,40K |
| 2026-09-02 | $74,84 | +2,18 % | $73,75 | $75,36 | $73,61 | 580,40K |
| 2026-09-01 | $73,24 | -1,68 % | $74,33 | $75,95 | $73,08 | 484,30K |
| 2026-08-31 | $74,49 | -0,77 % | $75,07 | $75,07 | $74,26 | 455,10K |
| 2026-08-28 | $75,07 | +0,09 % | $75,00 | $76,45 | $74,78 | 582,30K |
| 2026-08-27 | $75,00 | -0,31 % | $74,61 | $75,04 | $73,84 | 539,00K |
| 2026-08-26 | $75,23 | +0,76 % | $75,05 | $75,58 | $74,40 | 516,10K |
| 2026-08-25 | $74,66 | -0,27 % | $74,86 | $75,10 | $74,09 | 944,00K |
| 2026-08-24 | $74,86 | -0,69 % | $75,38 | $76,10 | $74,82 | 539,20K |
| 2026-08-21 | $75,38 | -0,37 % | $76,29 | $76,59 | $75,21 | 682,10K |
| 2026-08-20 | $75,66 | -0,62 % | $75,77 | $76,22 | $75,18 | 672,70K |
| 2026-08-19 | $76,13 | -2,71 % | $78,38 | $78,38 | $75,98 | 747,30K |
| 2026-08-18 | $78,25 | -0,75 % | $79,21 | $79,35 | $78,17 | 757,60K |
| 2026-08-17 | $78,84 | -1,18 % | $79,38 | $79,95 | $78,74 | 689,20K |
| 2026-08-14 | $79,78 | +0,52 % | $79,30 | $80,13 | $79,14 | 473,80K |
| 2026-08-13 | $79,37 | +0,42 % | $79,36 | $79,74 | $79,10 | 563,40K |
| 2026-08-12 | $79,04 | +1,05 % | $78,26 | $79,20 | $77,92 | 548,20K |
| 2026-08-11 | $78,22 | +1,02 % | $77,49 | $78,41 | $77,46 | 662,20K |
| 2026-08-10 | $77,43 | -0,22 % | $77,50 | $78,04 | $76,94 | 574,80K |
| 2026-08-07 | $77,60 | +0,32 % | $76,73 | $77,82 | $76,08 | 609,70K |
| 2026-08-06 | $77,35 | -1,24 % | $78,78 | $79,12 | $77,30 | 638,20K |
| 2026-08-05 | $78,32 | -0,25 % | $78,66 | $78,89 | $78,17 | 927,70K |
| 2026-08-04 | $78,52 | +0,98 % | $77,73 | $79,06 | $77,43 | 786,10K |
| 2026-08-03 | $77,76 | +0,99 % | $73,46 | $78,02 | $73,46 | 826,00K |
| 2026-07-31 | $77,00 | +0,93 % | $76,45 | $77,30 | $75,96 | 768,30K |
| 2026-07-30 | $76,29 | -0,90 % | $77,38 | $77,57 | $76,21 | 823,70K |
| 2026-07-29 | $76,98 | +0,05 % | $76,45 | $77,70 | $75,81 | 1,14M |
| 2026-07-28 | $76,94 | +1,96 % | $75,63 | $77,12 | $75,20 | 820,60K |
| 2026-07-27 | $75,46 | -0,97 % | $76,41 | $77,02 | $75,38 | 871,10K |
| 2026-07-24 | $76,20 | +0,69 % | $76,14 | $76,97 | $75,64 | 672,20K |
| 2026-07-23 | $75,68 | -0,94 % | $75,67 | $75,85 | $74,75 | 943,90K |
| 2026-07-22 | $76,40 | -0,31 % | $76,52 | $77,48 | $76,00 | 1,71M |
| 2026-07-21 | $76,64 | -0,84 % | $77,11 | $77,50 | $75,95 | 1,42M |
| 2026-07-20 | $77,29 | -1,49 % | $78,45 | $78,68 | $76,82 | 1,25M |
| 2026-07-17 | $78,46 | -0,88 % | $78,57 | $79,15 | $77,90 | 1,03M |
| 2026-07-16 | $79,16 | +2,74 % | $77,13 | $79,36 | $76,88 | 1,04M |
| 2026-07-15 | $77,05 | +1,35 % | $76,42 | $77,57 | $76,04 | 783,10K |
| 2026-07-14 | $76,02 | +0,11 % | $75,95 | $76,69 | $75,62 | 836,50K |
| 2026-07-13 | $75,94 | +0,70 % | $75,63 | $76,09 | $75,22 | 786,60K |
| 2026-07-10 | $75,41 | +0,63 % | $75,14 | $75,63 | $74,82 | 562,20K |
| 2026-07-09 | $74,94 | +1,63 % | $74,16 | $75,39 | $73,88 | 984,90K |
| 2026-07-08 | $73,74 | -1,93 % | $74,73 | $74,89 | $73,03 | 1,17M |
| 2026-07-07 | $75,19 | +0,19 % | $75,15 | $76,03 | $74,60 | 1,05M |
| 2026-07-06 | $75,05 | +0,59 % | $74,44 | $75,43 | $74,44 | 750,40K |
| 2026-07-02 | $74,61 | -1,39 % | $75,86 | $76,39 | $73,97 | 1,13M |
| 2026-07-01 | $75,66 | +1,26 % | $74,71 | $76,38 | $74,43 | 960,70K |
| 2026-06-30 | $74,72 | -0,05 % | $74,81 | $75,06 | $74,26 | 717,20K |
| 2026-06-29 | $74,76 | +0,44 % | $73,98 | $74,86 | $73,47 | 998,20K |
| 2026-06-26 | $74,43 | +0,23 % | $74,44 | $74,77 | $73,92 | 1,88M |
| 2026-06-25 | $74,26 | +1,73 % | $73,44 | $75,25 | $72,95 | 1,01M |
| 2026-06-24 | $73,00 | +1,43 % | $71,81 | $73,10 | $71,12 | 943,20K |
| 2026-06-23 | $71,97 | +1,68 % | $71,18 | $72,11 | $70,59 | 759,20K |
| 2026-06-22 | $70,78 | +0,77 % | $70,17 | $71,24 | $70,05 | 641,30K |
| 2026-06-18 | $70,24 | +0,67 % | $70,25 | $70,83 | $69,90 | 2,02M |
| 2026-06-17 | $69,77 | -1,73 % | $70,61 | $71,42 | $69,22 | 1,27M |
| 2026-06-16 | $71,00 | -0,27 % | $71,93 | $72,21 | $70,71 | 798,70K |
| 2026-06-15 | $71,19 | -1,81 % | $72,78 | $73,15 | $70,95 | 782,30K |
| 2026-06-12 | $72,50 | +1,36 % | $71,71 | $72,53 | $71,66 | 680,30K |
| 2026-06-11 | $71,53 | +0,97 % | $71,03 | $71,74 | $70,24 | 807,30K |
| 2026-06-10 | $70,84 | +1,06 % | $70,74 | $71,38 | $70,33 | 1,00M |
| 2026-06-09 | $70,10 | +1,64 % | $69,72 | $71,43 | $69,64 | 1,06M |
| 2026-06-08 | $68,97 | -0,59 % | $69,56 | $70,20 | $68,80 | 1,16M |
| 2026-06-05 | $69,38 | +0,29 % | $68,77 | $69,82 | $68,50 | 1,14M |
| 2026-06-04 | $69,18 | +2,90 % | $68,32 | $69,45 | $68,08 | 1,21M |
| 2026-06-03 | $67,23 | -2,14 % | $68,36 | $68,40 | $67,09 | 1,18M |
| 2026-06-02 | $68,70 | +2,02 % | $67,17 | $68,93 | $67,05 | 869,30K |
| 2026-06-01 | $67,34 | -1,15 % | $67,37 | $68,03 | $66,66 | 995,60K |
| 2026-05-29 | $68,12 | +0,29 % | $67,74 | $68,46 | $67,26 | 861,40K |
| 2026-05-28 | $67,92 | +0,22 % | $67,82 | $68,19 | $66,84 | 786,70K |
| 2026-05-27 | $67,77 | -0,57 % | $68,16 | $68,73 | $67,33 | 690,90K |
| 2026-05-26 | $68,16 | +0,98 % | $67,69 | $68,44 | $67,46 | 534,20K |