Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
57.64
-2.08 (-3.48%)
At close: Aug 1, 2025, 4:00 PM
58.79
+1.15 (2.00%)
After-hours: Aug 1, 2025, 6:02 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 53.15 | 54.30 | 52.93 | 53.61 | 53.61 | 0.81% | 765,126 |
| Jun 17, 2025 | 53.50 | 54.03 | 53.05 | 53.18 | 53.18 | -1.39% | 700,526 |
| Jun 16, 2025 | 54.46 | 54.67 | 53.84 | 53.93 | 53.93 | 0.28% | 498,515 |
| Jun 13, 2025 | 54.34 | 54.98 | 53.66 | 53.78 | 53.78 | -2.57% | 932,706 |
| Jun 12, 2025 | 54.62 | 55.44 | 53.90 | 55.20 | 55.20 | 0.53% | 775,099 |
| Jun 11, 2025 | 55.84 | 56.17 | 54.67 | 54.91 | 54.91 | -1.21% | 1,087,478 |
| Jun 10, 2025 | 55.21 | 56.00 | 54.88 | 55.58 | 55.58 | 1.13% | 360,911 |
| Jun 9, 2025 | 54.77 | 55.54 | 54.59 | 54.96 | 54.96 | 0.83% | 598,751 |
| Jun 6, 2025 | 53.94 | 54.59 | 53.70 | 54.51 | 54.51 | 2.39% | 512,877 |
| Jun 5, 2025 | 53.77 | 53.82 | 52.89 | 53.24 | 53.24 | -1.63% | 536,273 |
| Jun 4, 2025 | 55.19 | 55.40 | 54.08 | 54.12 | 53.67 | -1.81% | 380,211 |
| Jun 3, 2025 | 54.12 | 55.29 | 54.00 | 55.12 | 54.66 | 1.55% | 366,850 |
| Jun 2, 2025 | 54.59 | 54.62 | 53.40 | 54.28 | 53.83 | -0.71% | 357,558 |
| May 30, 2025 | 54.79 | 55.06 | 54.34 | 54.67 | 54.21 | -0.89% | 564,700 |
| May 29, 2025 | 54.95 | 55.19 | 54.46 | 55.16 | 54.70 | 0.71% | 245,251 |
| May 28, 2025 | 55.84 | 55.90 | 54.69 | 54.77 | 54.31 | -1.90% | 393,240 |
| May 27, 2025 | 55.10 | 55.86 | 54.37 | 55.83 | 55.36 | 2.91% | 444,763 |
| May 23, 2025 | 53.46 | 54.49 | 53.10 | 54.25 | 53.80 | -1.09% | 509,125 |
| May 22, 2025 | 54.18 | 55.31 | 54.18 | 54.85 | 54.39 | 0.57% | 400,313 |
| May 21, 2025 | 55.92 | 56.09 | 54.51 | 54.54 | 54.08 | -3.37% | 367,111 |