Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
62.92
-0.20 (-0.32%)
Aug 29, 2025, 4:00 PM - Market closed
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.32 | 63.68 | 62.81 | 62.92 | 62.92 | -0.32% | 421,207 |
| Aug 28, 2025 | 63.73 | 63.73 | 62.87 | 63.12 | 63.12 | -0.63% | 453,481 |
| Aug 27, 2025 | 63.28 | 64.25 | 63.14 | 63.52 | 63.52 | -0.03% | 657,780 |
| Aug 26, 2025 | 62.81 | 63.82 | 62.59 | 63.54 | 63.54 | 1.37% | 593,543 |
| Aug 25, 2025 | 63.22 | 63.37 | 62.61 | 62.68 | 62.68 | -1.28% | 444,510 |
| Aug 22, 2025 | 60.73 | 63.82 | 60.71 | 63.49 | 63.49 | 5.33% | 1,155,526 |
| Aug 21, 2025 | 60.10 | 60.62 | 59.95 | 60.28 | 60.28 | -0.30% | 628,609 |
| Aug 20, 2025 | 60.79 | 60.95 | 60.17 | 60.46 | 60.46 | -0.18% | 623,163 |
| Aug 19, 2025 | 60.57 | 61.09 | 60.30 | 60.57 | 60.57 | -0.18% | 1,086,695 |
| Aug 18, 2025 | 59.86 | 60.70 | 59.42 | 60.68 | 60.68 | 1.37% | 648,255 |
| Aug 15, 2025 | 61.51 | 61.51 | 59.82 | 59.86 | 59.86 | -2.24% | 556,356 |
| Aug 14, 2025 | 60.62 | 61.33 | 60.35 | 61.23 | 61.23 | -0.05% | 432,631 |
| Aug 13, 2025 | 60.65 | 61.35 | 60.03 | 61.26 | 61.26 | 1.63% | 581,651 |
| Aug 12, 2025 | 58.91 | 60.41 | 58.61 | 60.28 | 60.28 | 3.50% | 528,356 |
| Aug 11, 2025 | 58.28 | 58.60 | 57.87 | 58.24 | 58.24 | -0.02% | 563,028 |
| Aug 8, 2025 | 58.03 | 58.32 | 57.51 | 58.25 | 58.25 | 1.08% | 587,495 |
| Aug 7, 2025 | 59.37 | 59.37 | 57.51 | 57.63 | 57.63 | -1.67% | 456,526 |
| Aug 6, 2025 | 58.89 | 59.07 | 57.91 | 58.61 | 58.61 | -0.34% | 447,980 |
| Aug 5, 2025 | 58.96 | 59.14 | 57.69 | 58.81 | 58.81 | -0.14% | 483,514 |
| Aug 4, 2025 | 57.92 | 58.93 | 57.63 | 58.89 | 58.89 | 2.17% | 704,337 |
| Aug 1, 2025 | 58.80 | 59.03 | 56.87 | 57.64 | 57.64 | -3.48% | 798,774 |
| Jul 31, 2025 | 59.90 | 60.44 | 59.60 | 59.72 | 59.72 | -0.88% | 1,155,890 |
| Jul 30, 2025 | 60.77 | 61.06 | 59.85 | 60.25 | 60.25 | -0.41% | 756,981 |
| Jul 29, 2025 | 61.01 | 61.30 | 60.18 | 60.50 | 60.50 | -0.31% | 525,839 |
| Jul 28, 2025 | 60.86 | 62.90 | 60.52 | 60.69 | 60.69 | -0.28% | 639,340 |
| Jul 25, 2025 | 60.49 | 61.02 | 59.67 | 60.86 | 60.86 | 0.58% | 714,532 |
| Jul 24, 2025 | 60.96 | 61.32 | 60.29 | 60.51 | 60.51 | -1.30% | 789,584 |
| Jul 23, 2025 | 61.14 | 61.39 | 60.49 | 61.31 | 61.31 | 0.79% | 666,611 |
| Jul 22, 2025 | 60.38 | 61.29 | 59.97 | 60.83 | 60.83 | 0.75% | 743,046 |
| Jul 21, 2025 | 60.29 | 61.42 | 60.29 | 60.38 | 60.38 | 0.28% | 840,724 |
| Jul 18, 2025 | 60.96 | 61.00 | 59.66 | 60.21 | 60.21 | -0.05% | 1,437,146 |
| Jul 17, 2025 | 59.46 | 60.29 | 59.08 | 60.24 | 60.24 | 1.38% | 1,163,915 |
| Jul 16, 2025 | 59.68 | 59.87 | 57.21 | 59.42 | 59.42 | 2.06% | 1,868,974 |
| Jul 15, 2025 | 60.07 | 60.07 | 57.99 | 58.22 | 58.22 | -3.34% | 1,474,533 |
| Jul 14, 2025 | 59.60 | 60.31 | 59.30 | 60.23 | 60.23 | 1.09% | 927,501 |
| Jul 11, 2025 | 60.95 | 61.53 | 59.48 | 59.58 | 59.58 | -3.65% | 1,077,418 |
| Jul 10, 2025 | 61.24 | 62.24 | 61.06 | 61.84 | 61.84 | 0.91% | 671,448 |
| Jul 9, 2025 | 61.23 | 61.44 | 60.59 | 61.28 | 61.28 | 0.84% | 857,164 |
| Jul 8, 2025 | 60.19 | 61.32 | 59.90 | 60.77 | 60.77 | 1.37% | 624,319 |
| Jul 7, 2025 | 60.57 | 61.20 | 59.52 | 59.95 | 59.95 | -1.83% | 1,229,469 |
| Jul 3, 2025 | 60.89 | 61.73 | 59.79 | 61.07 | 61.07 | 0.93% | 315,354 |
| Jul 2, 2025 | 59.70 | 60.52 | 59.09 | 60.51 | 60.51 | 2.02% | 637,976 |
| Jul 1, 2025 | 57.01 | 59.91 | 56.93 | 59.31 | 59.31 | 3.33% | 750,755 |
| Jun 30, 2025 | 57.97 | 58.24 | 57.36 | 57.40 | 57.40 | -0.43% | 610,480 |
| Jun 27, 2025 | 57.76 | 58.12 | 57.33 | 57.65 | 57.65 | 0.37% | 700,116 |
| Jun 26, 2025 | 56.17 | 57.54 | 56.07 | 57.44 | 57.44 | 2.74% | 547,330 |
| Jun 25, 2025 | 56.15 | 56.18 | 55.64 | 55.91 | 55.91 | -0.41% | 304,316 |
| Jun 24, 2025 | 55.87 | 56.83 | 55.42 | 56.14 | 56.14 | 1.41% | 651,415 |
| Jun 23, 2025 | 53.86 | 55.46 | 53.63 | 55.36 | 55.36 | 2.63% | 771,628 |
| Jun 20, 2025 | 53.98 | 54.25 | 53.65 | 53.94 | 53.94 | 0.62% | 1,848,635 |