Hancock Whitney Corporation HWC
NASDAQ · United States · Finance
$71.93-0.11 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |