Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
70.72
-0.07 (-0.10%)
At close: Feb 18, 2026, 4:00 PM EST
70.76
+0.04 (0.06%)
After-hours: Feb 18, 2026, 4:10 PM EST
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 70.79 | 72.42 | 70.46 | 70.76 | 70.76 | -0.04% | 461,499 |
| Feb 17, 2026 | 71.57 | 72.40 | 70.69 | 70.79 | 70.79 | -0.52% | 546,336 |
| Feb 13, 2026 | 70.28 | 71.61 | 69.40 | 71.16 | 71.16 | 0.78% | 647,141 |
| Feb 12, 2026 | 72.05 | 72.45 | 69.77 | 70.61 | 70.61 | -1.12% | 535,893 |
| Feb 11, 2026 | 72.42 | 73.37 | 70.88 | 71.41 | 71.41 | -0.81% | 666,643 |
| Feb 10, 2026 | 73.33 | 73.58 | 71.36 | 71.99 | 71.99 | -2.15% | 640,713 |
| Feb 9, 2026 | 74.04 | 74.67 | 73.49 | 73.57 | 73.57 | -1.13% | 654,739 |
| Feb 6, 2026 | 74.51 | 75.43 | 74.18 | 74.41 | 74.41 | 0.96% | 818,004 |
| Feb 5, 2026 | 73.39 | 74.54 | 72.69 | 73.70 | 73.70 | 0.05% | 1,104,848 |
| Feb 4, 2026 | 72.44 | 74.33 | 72.40 | 73.66 | 73.66 | 2.39% | 1,279,157 |
| Feb 3, 2026 | 69.75 | 71.98 | 68.57 | 71.94 | 71.94 | 3.15% | 1,101,383 |
| Feb 2, 2026 | 68.89 | 70.16 | 67.98 | 69.74 | 69.74 | 1.37% | 983,593 |
| Jan 30, 2026 | 68.83 | 69.66 | 67.63 | 68.80 | 68.80 | 0.03% | 1,161,838 |
| Jan 29, 2026 | 67.65 | 68.83 | 67.47 | 68.78 | 68.78 | 2.21% | 879,461 |
| Jan 28, 2026 | 67.31 | 67.97 | 66.88 | 67.29 | 67.29 | -0.22% | 827,467 |
| Jan 27, 2026 | 67.48 | 68.06 | 67.08 | 67.44 | 67.44 | 0.03% | 747,526 |
| Jan 26, 2026 | 67.17 | 67.70 | 66.69 | 67.42 | 67.42 | 0.37% | 826,900 |
| Jan 23, 2026 | 68.83 | 68.83 | 66.99 | 67.17 | 67.17 | -2.95% | 1,118,803 |
| Jan 22, 2026 | 69.33 | 70.34 | 68.95 | 69.21 | 69.21 | - | 1,118,051 |
| Jan 21, 2026 | 71.20 | 71.20 | 67.39 | 69.21 | 69.21 | 2.38% | 1,588,622 |
| Jan 20, 2026 | 67.08 | 68.36 | 67.08 | 67.60 | 67.60 | -1.08% | 666,418 |
| Jan 16, 2026 | 68.40 | 68.82 | 67.38 | 68.34 | 68.34 | -0.12% | 642,423 |
| Jan 15, 2026 | 67.56 | 68.78 | 67.54 | 68.42 | 68.42 | 1.47% | 1,015,256 |
| Jan 14, 2026 | 66.94 | 67.87 | 66.62 | 67.43 | 67.43 | 0.73% | 650,829 |
| Jan 13, 2026 | 68.12 | 68.56 | 66.82 | 66.94 | 66.94 | -1.46% | 790,484 |
| Jan 12, 2026 | 67.47 | 67.98 | 66.93 | 67.93 | 67.93 | -0.21% | 1,031,616 |
| Jan 9, 2026 | 67.96 | 68.74 | 67.20 | 68.07 | 68.07 | 0.18% | 974,462 |
| Jan 8, 2026 | 66.17 | 68.84 | 66.17 | 67.95 | 67.95 | 2.17% | 1,113,150 |
| Jan 7, 2026 | 66.93 | 67.18 | 65.91 | 66.51 | 66.51 | -0.55% | 447,622 |
| Jan 6, 2026 | 65.95 | 66.99 | 65.64 | 66.88 | 66.88 | 0.77% | 493,995 |
| Jan 5, 2026 | 64.33 | 67.08 | 62.68 | 66.37 | 66.37 | 2.96% | 675,010 |
| Jan 2, 2026 | 63.84 | 64.93 | 63.03 | 64.46 | 64.46 | 1.22% | 607,285 |
| Dec 31, 2025 | 64.64 | 64.66 | 63.63 | 63.68 | 63.68 | -1.12% | 808,604 |
| Dec 30, 2025 | 64.75 | 64.78 | 64.13 | 64.40 | 64.40 | -0.46% | 506,602 |
| Dec 29, 2025 | 65.38 | 65.64 | 64.59 | 64.70 | 64.70 | -0.78% | 368,300 |
| Dec 26, 2025 | 65.37 | 65.58 | 64.82 | 65.21 | 65.21 | -0.23% | 274,006 |
| Dec 24, 2025 | 65.70 | 65.88 | 65.10 | 65.36 | 65.36 | -0.46% | 243,331 |
| Dec 23, 2025 | 65.90 | 66.21 | 65.64 | 65.66 | 65.66 | -0.36% | 390,621 |
| Dec 22, 2025 | 65.88 | 66.52 | 61.94 | 65.90 | 65.90 | 0.12% | 456,396 |
| Dec 19, 2025 | 65.86 | 66.35 | 65.25 | 65.82 | 65.82 | -0.09% | 2,199,139 |
| Dec 18, 2025 | 66.48 | 66.82 | 65.52 | 65.88 | 65.88 | -0.26% | 809,523 |
| Dec 17, 2025 | 65.88 | 67.10 | 65.88 | 66.05 | 66.05 | 0.44% | 829,935 |
| Dec 16, 2025 | 66.24 | 66.47 | 65.28 | 65.76 | 65.76 | -0.69% | 946,446 |
| Dec 15, 2025 | 66.16 | 66.60 | 65.59 | 66.22 | 66.22 | 0.91% | 886,397 |
| Dec 12, 2025 | 66.11 | 66.19 | 65.13 | 65.62 | 65.62 | -0.33% | 755,879 |
| Dec 11, 2025 | 65.52 | 66.62 | 65.52 | 65.84 | 65.84 | 0.20% | 815,392 |
| Dec 10, 2025 | 63.50 | 66.02 | 63.39 | 65.71 | 65.71 | 3.79% | 1,051,942 |
| Dec 9, 2025 | 63.65 | 64.36 | 63.14 | 63.31 | 63.31 | -0.46% | 783,359 |
| Dec 8, 2025 | 63.24 | 63.96 | 60.55 | 63.60 | 63.60 | 0.51% | 926,080 |
| Dec 5, 2025 | 62.38 | 63.37 | 62.38 | 63.28 | 63.28 | -0.42% | 498,204 |