Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
56.82
-1.30 (-2.24%)
At close: Feb 21, 2025, 4:00 PM
56.89
+0.07 (0.12%)
After-hours: Feb 21, 2025, 4:56 PM EST
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.16 | 58.77 | 56.58 | 56.82 | 56.82 | -2.24% | 561,768 |
| Feb 20, 2025 | 58.45 | 59.09 | 57.32 | 58.12 | 58.12 | -1.21% | 519,538 |
| Feb 19, 2025 | 59.17 | 59.59 | 58.57 | 58.83 | 58.83 | -1.59% | 651,460 |
| Feb 18, 2025 | 60.06 | 60.41 | 59.21 | 59.78 | 59.78 | -0.25% | 560,744 |
| Feb 14, 2025 | 60.53 | 61.36 | 59.79 | 59.93 | 59.93 | -0.33% | 585,716 |
| Feb 13, 2025 | 59.59 | 60.21 | 58.99 | 60.13 | 60.13 | 1.74% | 661,557 |
| Feb 12, 2025 | 59.40 | 59.93 | 58.93 | 59.10 | 59.10 | -1.94% | 686,568 |
| Feb 11, 2025 | 59.52 | 60.75 | 59.44 | 60.27 | 60.27 | 0.68% | 686,935 |
| Feb 10, 2025 | 60.48 | 60.48 | 59.49 | 59.86 | 59.86 | -0.71% | 514,497 |
| Feb 7, 2025 | 61.02 | 61.02 | 59.52 | 60.29 | 60.29 | -1.21% | 520,580 |
| Feb 6, 2025 | 61.08 | 61.10 | 60.34 | 61.03 | 61.03 | 0.84% | 502,658 |
| Feb 5, 2025 | 60.59 | 60.65 | 59.84 | 60.52 | 60.52 | 0.72% | 372,113 |
| Feb 4, 2025 | 58.55 | 60.29 | 58.55 | 60.09 | 60.09 | 2.12% | 425,999 |
| Feb 3, 2025 | 58.05 | 59.32 | 57.51 | 58.84 | 58.84 | -1.51% | 629,805 |
| Jan 31, 2025 | 60.15 | 60.57 | 59.53 | 59.74 | 59.74 | -0.37% | 649,879 |
| Jan 30, 2025 | 59.89 | 60.70 | 59.35 | 59.96 | 59.96 | 0.94% | 382,447 |
| Jan 29, 2025 | 59.40 | 60.52 | 58.96 | 59.40 | 59.40 | -0.34% | 579,394 |
| Jan 28, 2025 | 59.85 | 59.96 | 59.07 | 59.60 | 59.60 | 0.25% | 690,299 |
| Jan 27, 2025 | 59.15 | 60.16 | 58.98 | 59.45 | 59.45 | 0.81% | 630,452 |
| Jan 24, 2025 | 59.02 | 59.72 | 58.58 | 58.97 | 58.97 | -0.74% | 838,075 |
| Jan 23, 2025 | 59.52 | 60.21 | 59.13 | 59.41 | 59.41 | -0.52% | 655,283 |
| Jan 22, 2025 | 60.58 | 61.57 | 58.18 | 59.72 | 59.72 | -1.68% | 1,549,475 |
| Jan 21, 2025 | 59.40 | 60.76 | 59.40 | 60.74 | 60.74 | 2.77% | 811,862 |
| Jan 17, 2025 | 58.94 | 59.38 | 58.17 | 59.10 | 59.10 | 1.09% | 976,981 |
| Jan 16, 2025 | 59.06 | 59.60 | 58.05 | 58.46 | 58.46 | -1.68% | 646,136 |
| Jan 15, 2025 | 59.85 | 60.08 | 58.78 | 59.46 | 59.46 | 3.18% | 846,657 |
| Jan 14, 2025 | 56.11 | 57.67 | 55.83 | 57.63 | 57.63 | 3.89% | 754,403 |
| Jan 13, 2025 | 54.11 | 55.57 | 54.11 | 55.47 | 55.47 | 1.59% | 720,559 |
| 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 |