Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
52.01
-0.29 (-0.55%)
At close: Apr 25, 2025, 4:00 PM
52.50
+0.49 (0.94%)
Pre-market: Apr 28, 2025, 5:32 AM EDT
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.93 | 52.86 | 51.59 | 52.01 | 52.01 | -0.55% | 553,497 |
| Apr 24, 2025 | 50.61 | 52.39 | 50.40 | 52.30 | 52.30 | 2.89% | 509,490 |
| Apr 23, 2025 | 51.31 | 52.68 | 50.52 | 50.83 | 50.83 | 1.74% | 743,283 |
| Apr 22, 2025 | 48.58 | 50.13 | 48.46 | 49.96 | 49.96 | 3.69% | 620,494 |
| Apr 21, 2025 | 48.06 | 48.51 | 47.39 | 48.18 | 48.18 | -0.97% | 672,226 |
| Apr 17, 2025 | 48.51 | 49.17 | 47.96 | 48.65 | 48.65 | 0.27% | 1,045,051 |
| Apr 16, 2025 | 48.55 | 50.53 | 47.51 | 48.52 | 48.52 | -0.35% | 1,391,118 |
| Apr 15, 2025 | 47.94 | 48.98 | 47.94 | 48.69 | 48.69 | 2.23% | 950,478 |
| Apr 14, 2025 | 47.34 | 47.83 | 46.00 | 47.63 | 47.63 | 2.19% | 915,707 |
| Apr 11, 2025 | 46.37 | 47.19 | 45.21 | 46.61 | 46.61 | -0.02% | 619,344 |
| Apr 10, 2025 | 49.18 | 49.97 | 45.45 | 46.62 | 46.62 | -6.74% | 1,081,435 |
| Apr 9, 2025 | 45.40 | 50.94 | 44.67 | 49.99 | 49.99 | 8.20% | 1,537,437 |
| Apr 8, 2025 | 47.74 | 48.90 | 45.27 | 46.20 | 46.20 | 0.17% | 1,432,748 |
| Apr 7, 2025 | 44.48 | 48.31 | 43.90 | 46.12 | 46.12 | 0.15% | 1,415,778 |
| Apr 4, 2025 | 45.07 | 47.06 | 43.91 | 46.05 | 46.05 | -3.11% | 1,352,085 |
| Apr 3, 2025 | 50.00 | 50.50 | 47.28 | 47.53 | 47.53 | -10.27% | 1,172,628 |
| Apr 2, 2025 | 51.05 | 53.10 | 50.75 | 52.97 | 52.97 | 2.14% | 730,562 |
| Apr 1, 2025 | 51.98 | 52.26 | 51.15 | 51.86 | 51.86 | -1.12% | 414,187 |
| Mar 31, 2025 | 51.85 | 52.72 | 51.01 | 52.45 | 52.45 | 1.14% | 707,298 |
| Mar 28, 2025 | 53.41 | 53.85 | 51.49 | 51.86 | 51.86 | -3.16% | 479,397 |
| Mar 27, 2025 | 53.70 | 54.50 | 52.63 | 53.55 | 53.55 | -1.02% | 667,054 |
| Mar 26, 2025 | 53.93 | 54.72 | 53.74 | 54.10 | 54.10 | 0.50% | 622,990 |
| Mar 25, 2025 | 54.29 | 54.73 | 53.70 | 53.83 | 53.83 | -0.79% | 822,019 |
| Mar 24, 2025 | 53.26 | 54.37 | 52.65 | 54.26 | 54.26 | 3.75% | 924,460 |
| Mar 21, 2025 | 51.67 | 52.57 | 51.50 | 52.30 | 52.30 | 0.62% | 3,066,472 |
| Mar 20, 2025 | 51.83 | 53.05 | 51.78 | 51.98 | 51.98 | -0.69% | 953,883 |
| Mar 19, 2025 | 51.58 | 52.90 | 51.27 | 52.34 | 52.34 | 1.47% | 599,445 |
| Mar 18, 2025 | 51.25 | 51.83 | 51.10 | 51.58 | 51.58 | 0.35% | 459,229 |
| Mar 17, 2025 | 51.01 | 51.74 | 50.88 | 51.40 | 51.40 | 0.37% | 622,487 |
| Mar 14, 2025 | 50.27 | 51.26 | 49.86 | 51.21 | 51.21 | 3.23% | 561,810 |
| Mar 13, 2025 | 50.57 | 50.95 | 49.55 | 49.61 | 49.61 | -1.49% | 439,464 |
| Mar 12, 2025 | 50.22 | 51.00 | 49.65 | 50.36 | 50.36 | 1.10% | 526,876 |
| Mar 11, 2025 | 51.22 | 51.49 | 49.46 | 49.81 | 49.81 | -1.37% | 638,315 |
| Mar 10, 2025 | 52.07 | 52.39 | 50.44 | 50.50 | 50.50 | -4.72% | 1,004,167 |
| Mar 7, 2025 | 52.84 | 53.33 | 51.80 | 53.00 | 53.00 | -0.09% | 724,002 |
| Mar 6, 2025 | 53.37 | 53.43 | 52.44 | 53.05 | 53.05 | -1.19% | 611,401 |
| Mar 5, 2025 | 54.17 | 54.68 | 52.75 | 53.69 | 53.69 | -1.47% | 642,108 |
| Mar 4, 2025 | 55.79 | 55.84 | 53.46 | 54.49 | 54.04 | -3.42% | 584,954 |
| Mar 3, 2025 | 57.16 | 57.84 | 55.96 | 56.42 | 55.95 | -1.24% | 674,352 |
| Feb 28, 2025 | 56.61 | 57.58 | 56.32 | 57.13 | 56.66 | 1.62% | 776,955 |
| Feb 27, 2025 | 56.10 | 56.96 | 55.80 | 56.22 | 55.75 | 0.05% | 420,882 |
| Feb 26, 2025 | 56.36 | 56.85 | 55.54 | 56.19 | 55.72 | -0.21% | 451,963 |
| Feb 25, 2025 | 56.52 | 57.04 | 56.00 | 56.31 | 55.84 | 0.41% | 850,363 |
| Feb 24, 2025 | 57.38 | 57.38 | 56.07 | 56.08 | 55.61 | -1.30% | 633,499 |
| Feb 21, 2025 | 58.16 | 58.77 | 56.58 | 56.82 | 56.35 | -2.24% | 561,768 |
| Feb 20, 2025 | 58.45 | 59.09 | 57.32 | 58.12 | 57.64 | -1.21% | 519,538 |
| Feb 19, 2025 | 59.17 | 59.59 | 58.57 | 58.83 | 58.34 | -1.59% | 651,460 |
| Feb 18, 2025 | 60.06 | 60.41 | 59.21 | 59.78 | 59.28 | -0.25% | 560,744 |
| Feb 14, 2025 | 60.53 | 61.36 | 59.79 | 59.93 | 59.43 | -0.33% | 585,716 |
| Feb 13, 2025 | 59.59 | 60.21 | 58.99 | 60.13 | 59.63 | 1.74% | 661,557 |