Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
55.27
+0.75 (1.38%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.22 | 55.65 | 54.05 | 55.27 | 55.27 | 1.38% | 1,370,970 |
| Oct 16, 2025 | 58.61 | 58.61 | 54.20 | 54.52 | 54.52 | -7.22% | 1,299,412 |
| Oct 15, 2025 | 61.24 | 63.00 | 58.59 | 58.76 | 58.76 | -6.03% | 2,293,687 |
| Oct 14, 2025 | 60.00 | 62.95 | 59.96 | 62.53 | 62.53 | 3.37% | 1,245,481 |
| Oct 13, 2025 | 60.04 | 60.60 | 59.31 | 60.49 | 60.49 | 2.51% | 993,491 |
| Oct 10, 2025 | 62.13 | 62.30 | 58.98 | 59.01 | 59.01 | -4.45% | 996,542 |
| Oct 9, 2025 | 62.84 | 63.57 | 61.68 | 61.76 | 61.76 | -1.70% | 541,883 |
| Oct 8, 2025 | 63.16 | 63.41 | 62.53 | 62.83 | 62.83 | -0.35% | 477,722 |
| Oct 7, 2025 | 63.02 | 63.82 | 62.92 | 63.05 | 63.05 | -0.05% | 750,508 |
| Oct 6, 2025 | 62.86 | 64.34 | 62.51 | 63.08 | 63.08 | 0.93% | 831,399 |
| Oct 3, 2025 | 62.37 | 63.03 | 62.34 | 62.50 | 62.50 | 0.71% | 773,765 |
| Oct 2, 2025 | 62.28 | 62.69 | 60.28 | 62.06 | 62.06 | -0.64% | 884,273 |
| Oct 1, 2025 | 62.29 | 62.77 | 61.61 | 62.46 | 62.46 | -0.24% | 827,568 |
| Sep 30, 2025 | 63.02 | 63.02 | 61.65 | 62.61 | 62.61 | 0.21% | 655,456 |
| Sep 29, 2025 | 63.60 | 63.60 | 61.78 | 62.48 | 62.48 | -1.23% | 811,553 |
| 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 |