Hancock Whitney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 10, 2025	54.46	54.82	53.57	54.60	54.60	-1.85%	705,813
Jan 8, 2025	54.81	55.92	54.38	55.63	55.63	0.89%	446,860
Jan 7, 2025	56.05	56.30	54.57	55.14	55.14	-1.08%	528,796
Jan 6, 2025	55.39	56.87	55.33	55.74	55.74	0.85%	552,657
Jan 3, 2025	54.24	55.40	53.35	55.27	55.27	2.31%	666,895
Jan 2, 2025	55.24	55.68	53.80	54.02	54.02	-1.28%	686,105
Dec 31, 2024	55.12	55.30	54.55	54.72	54.72	0.02%	295,053
Dec 30, 2024	54.50	55.12	53.97	54.71	54.71	-0.26%	405,433
Dec 27, 2024	54.88	55.57	54.29	54.85	54.85	-1.05%	474,876
Dec 26, 2024	54.75	55.57	54.44	55.43	55.43	0.31%	275,322
Dec 24, 2024	54.89	55.27	54.46	55.26	55.26	0.97%	111,491
Dec 23, 2024	54.16	54.88	53.86	54.73	54.73	0.64%	434,529
Dec 20, 2024	52.42	54.68	52.42	54.38	54.38	2.12%	1,962,566
Dec 19, 2024	54.88	55.37	53.05	53.25	53.25	-0.82%	678,890
Dec 18, 2024	57.27	57.55	53.38	53.69	53.69	-5.76%	624,137
Dec 17, 2024	57.96	58.37	56.55	56.97	56.97	-2.58%	475,344
Dec 16, 2024	57.63	58.54	57.29	58.48	58.48	1.21%	530,563
Dec 13, 2024	58.00	58.10	57.23	57.78	57.78	0.16%	473,892
Dec 12, 2024	58.17	58.41	57.50	57.69	57.69	-1.08%	407,566
Dec 11, 2024	59.12	59.35	58.32	58.32	58.32	0.29%	409,691
Dec 10, 2024	58.36	59.14	57.41	58.15	58.15	-0.15%	512,849
Dec 9, 2024	59.23	59.34	58.16	58.24	58.24	-1.23%	304,741
Dec 6, 2024	59.10	59.12	58.07	58.97	58.97	0.73%	302,230
Dec 5, 2024	59.21	59.71	58.38	58.54	58.54	-1.71%	226,635
Dec 4, 2024	58.86	59.69	58.69	59.56	59.16	1.60%	426,275
Dec 3, 2024	59.31	59.62	58.26	58.62	58.22	-1.51%	416,082
Dec 2, 2024	59.83	60.07	58.94	59.52	59.12	0.24%	425,486
Nov 29, 2024	60.45	60.95	59.05	59.38	58.98	-0.93%	191,065
Nov 27, 2024	60.96	61.50	59.85	59.94	59.53	-0.66%	251,244
Nov 26, 2024	60.46	60.81	60.10	60.34	59.93	-1.15%	594,006
Nov 25, 2024	61.00	62.40	60.61	61.04	60.63	1.78%	959,792
Nov 22, 2024	58.02	60.22	58.01	59.97	59.56	3.58%	531,156
Nov 21, 2024	57.69	58.87	57.57	57.90	57.51	1.10%	306,530
Nov 20, 2024	56.89	57.28	56.36	57.27	56.88	0.12%	386,008
Nov 19, 2024	56.33	57.48	56.17	57.20	56.81	-0.47%	470,503
Nov 18, 2024	58.68	58.89	57.42	57.47	57.08	-1.68%	704,628
Nov 15, 2024	59.65	59.79	58.09	58.45	58.05	-1.62%	508,068
Nov 14, 2024	59.89	60.08	58.78	59.41	59.01	-0.64%	434,209
Nov 13, 2024	60.27	61.41	59.61	59.79	59.38	-0.52%	439,419
Nov 12, 2024	60.08	61.13	59.75	60.10	59.69	-0.25%	536,691
Nov 11, 2024	59.49	61.11	58.89	60.25	59.84	2.76%	593,254
Nov 8, 2024	58.74	59.57	58.05	58.63	58.23	0.22%	530,659
Nov 7, 2024	60.27	60.27	58.08	58.50	58.10	-3.94%	1,011,857
Nov 6, 2024	57.00	61.01	56.68	60.90	60.49	15.80%	1,392,025
Nov 5, 2024	51.47	52.87	51.47	52.59	52.23	2.34%	429,218
Nov 4, 2024	51.63	51.74	50.77	51.39	51.04	-1.25%	390,910
Nov 1, 2024	52.27	52.95	51.90	52.04	51.69	-0.08%	342,508
Oct 31, 2024	53.01	53.35	52.04	52.08	51.73	-1.99%	416,414
Oct 30, 2024	52.03	54.17	52.03	53.14	52.78	1.22%	410,430
Oct 29, 2024	52.88	53.04	52.34	52.50	52.14	-1.07%	397,326
Oct 28, 2024	52.11	53.38	51.41	53.07	52.71	2.87%	468,331
Oct 25, 2024	52.17	52.52	51.20	51.59	51.24	-0.37%	878,487
Oct 24, 2024	51.52	51.93	50.83	51.78	51.43	0.88%	533,594
Oct 23, 2024	51.40	52.12	50.59	51.33	50.98	-0.70%	618,638
Oct 22, 2024	50.91	51.74	50.66	51.69	51.34	1.43%	355,760
Oct 21, 2024	52.15	52.29	50.78	50.96	50.61	-2.34%	579,680
Oct 18, 2024	53.43	53.50	52.16	52.18	51.83	-2.41%	545,490
Oct 17, 2024	52.98	53.75	52.38	53.47	53.11	0.28%	608,154
Oct 16, 2024	54.82	54.99	52.95	53.32	52.96	-0.84%	978,281
Oct 15, 2024	53.10	54.97	53.00	53.77	53.41	1.39%	733,457
Oct 14, 2024	52.43	53.31	52.05	53.04	52.68	1.02%	378,679
Oct 11, 2024	51.22	53.16	51.19	52.50	52.14	2.94%	433,030
Oct 10, 2024	50.30	51.12	50.19	51.00	50.65	0.35%	401,241
Oct 9, 2024	49.93	51.37	49.93	50.82	50.48	1.40%	417,353
Oct 8, 2024	50.97	51.20	50.08	50.12	49.78	-1.22%	485,460
Oct 7, 2024	50.39	50.86	50.11	50.74	50.40	0.02%	432,246
Oct 4, 2024	50.81	51.11	50.20	50.73	50.39	2.26%	393,019
Oct 3, 2024	48.57	49.77	48.36	49.61	49.27	1.00%	365,352
Oct 2, 2024	49.20	49.76	48.93	49.12	48.79	-0.16%	291,088
Oct 1, 2024	50.96	51.19	48.83	49.20	48.87	-3.85%	370,893
Sep 30, 2024	50.41	51.38	49.95	51.17	50.82	1.47%	382,015
Sep 27, 2024	51.72	51.86	50.29	50.43	50.09	-1.70%	623,252
Sep 26, 2024	50.71	51.43	50.10	51.30	50.95	2.81%	563,106
Sep 25, 2024	50.55	50.91	49.79	49.90	49.56	-1.54%	427,307
Sep 24, 2024	51.35	51.71	50.25	50.68	50.34	-1.30%	650,652
Sep 23, 2024	51.63	52.12	50.76	51.35	51.00	-0.16%	318,922
Sep 20, 2024	52.22	52.75	51.25	51.43	51.08	-1.59%	1,559,185
Sep 19, 2024	52.10	52.55	51.06	52.26	51.91	2.89%	420,019
Sep 18, 2024	50.50	52.68	49.95	50.79	50.45	0.55%	523,005
Sep 17, 2024	50.61	51.53	50.17	50.51	50.17	0.90%	510,913
Sep 16, 2024	49.91	50.55	49.25	50.06	49.72	0.52%	609,357
Sep 13, 2024	49.42	49.89	48.65	49.80	49.46	2.45%	518,528
Sep 12, 2024	48.82	48.82	47.85	48.61	48.28	0.25%	516,541
Sep 11, 2024	48.74	49.13	47.22	48.49	48.16	-1.66%	477,740
Sep 10, 2024	50.21	50.57	48.45	49.31	48.98	-1.32%	383,515
Sep 9, 2024	50.16	50.43	49.56	49.97	49.63	-0.02%	500,902
Sep 6, 2024	51.34	51.69	49.72	49.98	49.64	-2.44%	398,390
Sep 5, 2024	52.71	52.89	51.16	51.23	50.88	-2.42%	453,172
Sep 4, 2024	53.05	53.72	52.32	52.50	51.74	-1.32%	408,045
Sep 3, 2024	53.17	53.94	52.98	53.20	52.43	-0.99%	446,833
Aug 30, 2024	53.38	53.83	52.74	53.73	52.95	0.96%	352,414
Aug 29, 2024	53.69	53.69	52.67	53.22	52.45	0.24%	416,665
Aug 28, 2024	51.94	53.09	51.70	53.09	52.32	1.94%	380,277
Aug 27, 2024	52.04	52.37	51.52	52.08	51.33	-0.52%	266,087
Aug 26, 2024	53.02	53.07	52.31	52.35	51.59	-0.21%	423,585
Aug 23, 2024	50.40	53.18	50.31	52.46	51.70	4.03%	1,026,868
Aug 22, 2024	50.16	50.73	49.89	50.43	49.70	0.62%	664,445
Aug 21, 2024	50.26	50.30	49.57	50.12	49.39	0.74%	587,933
Aug 20, 2024	50.37	50.37	49.49	49.75	49.03	-1.62%	236,038
Aug 19, 2024	49.99	50.60	49.44	50.57	49.84	1.61%	242,543