Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
63.25
+0.23 (0.36%)
At close: Sep 26, 2025, 4:00 PM EDT
63.26
+0.01 (0.02%)
After-hours: Sep 26, 2025, 4:28 PM EDT
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.24 | 63.85 | 62.95 | 63.26 | 63.26 | 0.38% | 826,588 |
| Sep 25, 2025 | 62.82 | 63.28 | 62.29 | 63.02 | 63.02 | 0.29% | 646,083 |
| Sep 24, 2025 | 62.91 | 63.30 | 62.58 | 62.84 | 62.84 | -0.02% | 825,541 |
| Sep 23, 2025 | 62.77 | 63.80 | 62.56 | 62.85 | 62.85 | 0.51% | 928,206 |
| Sep 22, 2025 | 63.32 | 63.45 | 62.18 | 62.53 | 62.53 | -1.79% | 1,048,564 |
| Sep 19, 2025 | 64.28 | 64.28 | 63.37 | 63.67 | 63.67 | -1.00% | 1,880,055 |
| Sep 18, 2025 | 63.31 | 64.37 | 63.20 | 64.31 | 64.31 | 1.89% | 864,502 |
| Sep 17, 2025 | 62.93 | 64.66 | 62.62 | 63.12 | 63.12 | 0.85% | 1,042,557 |
| Sep 16, 2025 | 62.91 | 63.06 | 61.83 | 62.59 | 62.59 | -0.76% | 957,800 |
| Sep 15, 2025 | 63.30 | 63.58 | 62.78 | 63.07 | 63.07 | -0.24% | 1,249,271 |
| Sep 12, 2025 | 63.29 | 63.52 | 62.61 | 63.22 | 63.22 | -0.39% | 763,976 |
| Sep 11, 2025 | 63.16 | 63.78 | 62.90 | 63.47 | 63.47 | 0.49% | 959,134 |
| Sep 10, 2025 | 62.69 | 63.54 | 62.32 | 63.16 | 63.16 | 0.78% | 756,390 |
| Sep 9, 2025 | 62.82 | 63.22 | 62.41 | 62.67 | 62.67 | -0.37% | 936,605 |
| Sep 8, 2025 | 63.23 | 63.50 | 62.18 | 62.90 | 62.90 | 0.29% | 539,690 |
| Sep 5, 2025 | 63.29 | 63.84 | 62.33 | 62.72 | 62.72 | -1.27% | 853,421 |
| Sep 4, 2025 | 62.66 | 63.56 | 62.23 | 63.53 | 63.08 | 1.89% | 359,452 |
| Sep 3, 2025 | 61.96 | 62.86 | 61.82 | 62.35 | 61.91 | 0.14% | 436,178 |
| Sep 2, 2025 | 61.96 | 62.38 | 61.49 | 62.26 | 61.82 | -1.05% | 1,014,110 |
| Aug 29, 2025 | 63.32 | 63.68 | 62.81 | 62.92 | 62.47 | -0.32% | 421,207 |
| Aug 28, 2025 | 63.73 | 63.73 | 62.87 | 63.12 | 62.67 | -0.63% | 453,481 |
| Aug 27, 2025 | 63.28 | 64.25 | 63.14 | 63.52 | 63.07 | -0.03% | 657,780 |
| Aug 26, 2025 | 62.81 | 63.82 | 62.59 | 63.54 | 63.09 | 1.37% | 593,543 |
| Aug 25, 2025 | 63.22 | 63.37 | 62.61 | 62.68 | 62.23 | -1.28% | 444,510 |
| Aug 22, 2025 | 60.73 | 63.82 | 60.71 | 63.49 | 63.04 | 5.33% | 1,155,526 |
| Aug 21, 2025 | 60.10 | 60.62 | 59.95 | 60.28 | 59.85 | -0.30% | 628,609 |
| Aug 20, 2025 | 60.79 | 60.95 | 60.17 | 60.46 | 60.03 | -0.18% | 623,163 |
| Aug 19, 2025 | 60.57 | 61.09 | 60.30 | 60.57 | 60.14 | -0.18% | 1,086,695 |
| Aug 18, 2025 | 59.86 | 60.70 | 59.42 | 60.68 | 60.25 | 1.37% | 648,255 |
| Aug 15, 2025 | 61.51 | 61.51 | 59.82 | 59.86 | 59.43 | -2.24% | 556,356 |
| Aug 14, 2025 | 60.62 | 61.33 | 60.35 | 61.23 | 60.79 | -0.05% | 432,631 |
| Aug 13, 2025 | 60.65 | 61.35 | 60.03 | 61.26 | 60.82 | 1.63% | 581,651 |
| Aug 12, 2025 | 58.91 | 60.41 | 58.61 | 60.28 | 59.85 | 3.50% | 528,356 |
| Aug 11, 2025 | 58.28 | 58.60 | 57.87 | 58.24 | 57.83 | -0.02% | 563,028 |
| Aug 8, 2025 | 58.03 | 58.32 | 57.51 | 58.25 | 57.84 | 1.08% | 587,495 |
| Aug 7, 2025 | 59.37 | 59.37 | 57.51 | 57.63 | 57.22 | -1.67% | 456,526 |
| Aug 6, 2025 | 58.89 | 59.07 | 57.91 | 58.61 | 58.19 | -0.34% | 447,980 |
| Aug 5, 2025 | 58.96 | 59.14 | 57.69 | 58.81 | 58.39 | -0.14% | 483,514 |
| Aug 4, 2025 | 57.92 | 58.93 | 57.63 | 58.89 | 58.47 | 2.17% | 704,337 |
| Aug 1, 2025 | 58.80 | 59.03 | 56.87 | 57.64 | 57.23 | -3.48% | 798,774 |
| Jul 31, 2025 | 59.90 | 60.44 | 59.60 | 59.72 | 59.30 | -0.88% | 1,155,890 |
| Jul 30, 2025 | 60.77 | 61.06 | 59.85 | 60.25 | 59.82 | -0.41% | 756,981 |
| Jul 29, 2025 | 61.01 | 61.30 | 60.18 | 60.50 | 60.07 | -0.31% | 525,839 |
| Jul 28, 2025 | 60.86 | 62.90 | 60.52 | 60.69 | 60.26 | -0.28% | 639,340 |
| Jul 25, 2025 | 60.49 | 61.02 | 59.67 | 60.86 | 60.43 | 0.58% | 714,532 |
| Jul 24, 2025 | 60.96 | 61.32 | 60.29 | 60.51 | 60.08 | -1.30% | 789,584 |
| Jul 23, 2025 | 61.14 | 61.39 | 60.49 | 61.31 | 60.87 | 0.79% | 666,611 |
| Jul 22, 2025 | 60.38 | 61.29 | 59.97 | 60.83 | 60.40 | 0.75% | 743,046 |
| Jul 21, 2025 | 60.29 | 61.42 | 60.29 | 60.38 | 59.95 | 0.28% | 840,724 |
| Jul 18, 2025 | 60.96 | 61.00 | 59.66 | 60.21 | 59.78 | -0.05% | 1,437,146 |