Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
51.86
-1.69 (-3.16%)
At close: Mar 28, 2025, 4:00 PM
49.40
-2.46 (-4.75%)
After-hours: Mar 28, 2025, 5:30 PM EDT
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.41 | 53.85 | 51.49 | 51.86 | 51.86 | -3.16% | 479,397 |
| Mar 27, 2025 | 53.70 | 54.50 | 52.63 | 53.55 | 53.55 | -1.02% | 667,054 |
| Mar 26, 2025 | 53.93 | 54.72 | 53.74 | 54.10 | 54.10 | 0.50% | 622,990 |
| Mar 25, 2025 | 54.29 | 54.73 | 53.70 | 53.83 | 53.83 | -0.79% | 822,019 |
| Mar 24, 2025 | 53.26 | 54.37 | 52.65 | 54.26 | 54.26 | 3.75% | 924,460 |
| Mar 21, 2025 | 51.67 | 52.57 | 51.50 | 52.30 | 52.30 | 0.62% | 3,066,472 |
| Mar 20, 2025 | 51.83 | 53.05 | 51.78 | 51.98 | 51.98 | -0.69% | 953,883 |
| Mar 19, 2025 | 51.58 | 52.90 | 51.27 | 52.34 | 52.34 | 1.47% | 599,445 |
| Mar 18, 2025 | 51.25 | 51.83 | 51.10 | 51.58 | 51.58 | 0.35% | 459,229 |
| Mar 17, 2025 | 51.01 | 51.74 | 50.88 | 51.40 | 51.40 | 0.37% | 622,487 |
| Mar 14, 2025 | 50.27 | 51.26 | 49.86 | 51.21 | 51.21 | 3.23% | 561,810 |
| Mar 13, 2025 | 50.57 | 50.95 | 49.55 | 49.61 | 49.61 | -1.49% | 439,464 |
| Mar 12, 2025 | 50.22 | 51.00 | 49.65 | 50.36 | 50.36 | 1.10% | 526,876 |
| Mar 11, 2025 | 51.22 | 51.49 | 49.46 | 49.81 | 49.81 | -1.37% | 638,315 |
| Mar 10, 2025 | 52.07 | 52.39 | 50.44 | 50.50 | 50.50 | -4.72% | 1,004,167 |
| Mar 7, 2025 | 52.84 | 53.33 | 51.80 | 53.00 | 53.00 | -0.09% | 724,002 |
| Mar 6, 2025 | 53.37 | 53.43 | 52.44 | 53.05 | 53.05 | -1.19% | 611,401 |
| Mar 5, 2025 | 54.17 | 54.68 | 52.75 | 53.69 | 53.69 | -1.47% | 642,108 |
| Mar 4, 2025 | 55.79 | 55.84 | 53.46 | 54.49 | 54.04 | -3.42% | 584,954 |
| Mar 3, 2025 | 57.16 | 57.84 | 55.96 | 56.42 | 55.95 | -1.24% | 674,352 |
| Feb 28, 2025 | 56.61 | 57.58 | 56.32 | 57.13 | 56.66 | 1.62% | 776,955 |
| Feb 27, 2025 | 56.10 | 56.96 | 55.80 | 56.22 | 55.75 | 0.05% | 420,882 |
| Feb 26, 2025 | 56.36 | 56.85 | 55.54 | 56.19 | 55.72 | -0.21% | 451,963 |
| Feb 25, 2025 | 56.52 | 57.04 | 56.00 | 56.31 | 55.84 | 0.41% | 850,363 |
| Feb 24, 2025 | 57.38 | 57.38 | 56.07 | 56.08 | 55.61 | -1.30% | 633,499 |
| Feb 21, 2025 | 58.16 | 58.77 | 56.58 | 56.82 | 56.35 | -2.24% | 561,768 |
| Feb 20, 2025 | 58.45 | 59.09 | 57.32 | 58.12 | 57.64 | -1.21% | 519,538 |
| Feb 19, 2025 | 59.17 | 59.59 | 58.57 | 58.83 | 58.34 | -1.59% | 651,460 |
| Feb 18, 2025 | 60.06 | 60.41 | 59.21 | 59.78 | 59.28 | -0.25% | 560,744 |
| Feb 14, 2025 | 60.53 | 61.36 | 59.79 | 59.93 | 59.43 | -0.33% | 585,716 |
| Feb 13, 2025 | 59.59 | 60.21 | 58.99 | 60.13 | 59.63 | 1.74% | 661,557 |
| Feb 12, 2025 | 59.40 | 59.93 | 58.93 | 59.10 | 58.61 | -1.94% | 686,568 |
| Feb 11, 2025 | 59.52 | 60.75 | 59.44 | 60.27 | 59.77 | 0.68% | 686,935 |
| Feb 10, 2025 | 60.48 | 60.48 | 59.49 | 59.86 | 59.36 | -0.71% | 514,497 |
| Feb 7, 2025 | 61.02 | 61.02 | 59.52 | 60.29 | 59.79 | -1.21% | 520,580 |
| Feb 6, 2025 | 61.08 | 61.10 | 60.34 | 61.03 | 60.52 | 0.84% | 502,658 |
| Feb 5, 2025 | 60.59 | 60.65 | 59.84 | 60.52 | 60.02 | 0.72% | 372,113 |
| Feb 4, 2025 | 58.55 | 60.29 | 58.55 | 60.09 | 59.59 | 2.12% | 425,999 |
| Feb 3, 2025 | 58.05 | 59.32 | 57.51 | 58.84 | 58.35 | -1.51% | 629,805 |
| Jan 31, 2025 | 60.15 | 60.57 | 59.53 | 59.74 | 59.24 | -0.37% | 649,879 |
| Jan 30, 2025 | 59.89 | 60.70 | 59.35 | 59.96 | 59.46 | 0.94% | 382,447 |
| Jan 29, 2025 | 59.40 | 60.52 | 58.96 | 59.40 | 58.91 | -0.34% | 579,394 |
| Jan 28, 2025 | 59.85 | 59.96 | 59.07 | 59.60 | 59.11 | 0.25% | 690,299 |
| Jan 27, 2025 | 59.15 | 60.16 | 58.98 | 59.45 | 58.96 | 0.81% | 630,452 |
| Jan 24, 2025 | 59.02 | 59.72 | 58.58 | 58.97 | 58.48 | -0.74% | 838,075 |
| Jan 23, 2025 | 59.52 | 60.21 | 59.13 | 59.41 | 58.92 | -0.52% | 655,283 |
| Jan 22, 2025 | 60.58 | 61.57 | 58.18 | 59.72 | 59.22 | -1.68% | 1,549,475 |
| Jan 21, 2025 | 59.40 | 60.76 | 59.40 | 60.74 | 60.24 | 2.77% | 811,862 |
| Jan 17, 2025 | 58.94 | 59.38 | 58.17 | 59.10 | 58.61 | 1.09% | 976,981 |
| Jan 16, 2025 | 59.06 | 59.60 | 58.05 | 58.46 | 57.97 | -1.68% | 646,136 |