Hancock Whitney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	58.02	60.22	58.01	59.97	59.97	3.58%	531,156
Nov 21, 2024	57.69	58.87	57.57	57.90	57.90	1.10%	306,530
Nov 20, 2024	56.89	57.28	56.36	57.27	57.27	0.12%	386,008
Nov 19, 2024	56.33	57.48	56.17	57.20	57.20	-0.47%	470,503
Nov 18, 2024	58.68	58.89	57.42	57.47	57.47	-1.68%	704,628
Nov 15, 2024	59.65	59.79	58.09	58.45	58.45	-1.62%	508,068
Nov 14, 2024	59.89	60.08	58.78	59.41	59.41	-0.64%	434,209
Nov 13, 2024	60.27	61.41	59.61	59.79	59.79	-0.52%	439,419
Nov 12, 2024	60.08	61.13	59.75	60.10	60.10	-0.25%	536,691
Nov 11, 2024	59.49	61.11	58.89	60.25	60.25	2.76%	593,254
Nov 8, 2024	58.74	59.57	58.05	58.63	58.63	0.22%	530,659
Nov 7, 2024	60.27	60.27	58.08	58.50	58.50	-3.94%	1,011,857
Nov 6, 2024	57.00	61.01	56.68	60.90	60.90	15.80%	1,392,025
Nov 5, 2024	51.47	52.87	51.47	52.59	52.59	2.34%	429,218
Nov 4, 2024	51.63	51.74	50.77	51.39	51.39	-1.25%	390,910
Nov 1, 2024	52.27	52.95	51.90	52.04	52.04	-0.08%	342,508
Oct 31, 2024	53.01	53.35	52.04	52.08	52.08	-1.99%	416,414
Oct 30, 2024	52.03	54.17	52.03	53.14	53.14	1.22%	410,430
Oct 29, 2024	52.88	53.04	52.34	52.50	52.50	-1.07%	397,326
Oct 28, 2024	52.11	53.38	51.41	53.07	53.07	2.87%	468,331
Oct 25, 2024	52.17	52.52	51.20	51.59	51.59	-0.37%	878,487
Oct 24, 2024	51.52	51.93	50.83	51.78	51.78	0.88%	533,594
Oct 23, 2024	51.40	52.12	50.59	51.33	51.33	-0.70%	618,638
Oct 22, 2024	50.91	51.74	50.66	51.69	51.69	1.43%	355,760
Oct 21, 2024	52.15	52.29	50.78	50.96	50.96	-2.34%	579,680
Oct 18, 2024	53.43	53.50	52.16	52.18	52.18	-2.41%	545,490
Oct 17, 2024	52.98	53.75	52.38	53.47	53.47	0.28%	608,154
Oct 16, 2024	54.82	54.99	52.95	53.32	53.32	-0.84%	978,281
Oct 15, 2024	53.10	54.97	53.00	53.77	53.77	1.39%	733,457
Oct 14, 2024	52.43	53.31	52.05	53.04	53.04	1.02%	378,679
Oct 11, 2024	51.22	53.16	51.19	52.50	52.50	2.94%	433,030
Oct 10, 2024	50.30	51.12	50.19	51.00	51.00	0.35%	401,241
Oct 9, 2024	49.93	51.37	49.93	50.82	50.82	1.40%	417,353
Oct 8, 2024	50.97	51.20	50.08	50.12	50.12	-1.22%	485,460
Oct 7, 2024	50.39	50.86	50.11	50.74	50.74	0.02%	432,246
Oct 4, 2024	50.81	51.11	50.20	50.73	50.73	2.26%	393,019
Oct 3, 2024	48.57	49.77	48.36	49.61	49.61	1.00%	365,352
Oct 2, 2024	49.20	49.76	48.93	49.12	49.12	-0.16%	291,088
Oct 1, 2024	50.96	51.19	48.83	49.20	49.20	-3.85%	370,893
Sep 30, 2024	50.41	51.38	49.95	51.17	51.17	1.47%	382,015
Sep 27, 2024	51.72	51.86	50.29	50.43	50.43	-1.70%	623,252
Sep 26, 2024	50.71	51.43	50.10	51.30	51.30	2.81%	563,106
Sep 25, 2024	50.55	50.91	49.79	49.90	49.90	-1.54%	427,307
Sep 24, 2024	51.35	51.71	50.25	50.68	50.68	-1.30%	650,652
Sep 23, 2024	51.63	52.12	50.76	51.35	51.35	-0.16%	318,922
Sep 20, 2024	52.22	52.75	51.25	51.43	51.43	-1.59%	1,559,185
Sep 19, 2024	52.10	52.55	51.06	52.26	52.26	2.89%	420,019
Sep 18, 2024	50.50	52.68	49.95	50.79	50.79	0.55%	523,005
Sep 17, 2024	50.61	51.53	50.17	50.51	50.51	0.90%	510,913
Sep 16, 2024	49.91	50.55	49.25	50.06	50.06	0.52%	609,357
Sep 13, 2024	49.42	49.89	48.65	49.80	49.80	2.45%	518,528
Sep 12, 2024	48.82	48.82	47.85	48.61	48.61	0.25%	516,541
Sep 11, 2024	48.74	49.13	47.22	48.49	48.49	-1.66%	477,740
Sep 10, 2024	50.21	50.57	48.45	49.31	49.31	-1.32%	383,515
Sep 9, 2024	50.16	50.43	49.56	49.97	49.97	-0.02%	500,902
Sep 6, 2024	51.34	51.69	49.72	49.98	49.98	-2.44%	398,390
Sep 5, 2024	52.71	52.89	51.16	51.23	51.23	-2.42%	453,172
Sep 4, 2024	53.05	53.72	52.32	52.50	52.09	-1.32%	408,045
Sep 3, 2024	53.17	53.94	52.98	53.20	52.79	-0.99%	446,833
Aug 30, 2024	53.38	53.83	52.74	53.73	53.31	0.96%	352,414
Aug 29, 2024	53.69	53.69	52.67	53.22	52.81	0.24%	416,665
Aug 28, 2024	51.94	53.09	51.70	53.09	52.68	1.94%	380,277
Aug 27, 2024	52.04	52.37	51.52	52.08	51.68	-0.52%	266,087
Aug 26, 2024	53.02	53.07	52.31	52.35	51.94	-0.21%	423,585
Aug 23, 2024	50.40	53.18	50.31	52.46	52.05	4.03%	1,026,868
Aug 22, 2024	50.16	50.73	49.89	50.43	50.04	0.62%	664,445
Aug 21, 2024	50.26	50.30	49.57	50.12	49.73	0.74%	587,933
Aug 20, 2024	50.37	50.37	49.49	49.75	49.37	-1.62%	236,038
Aug 19, 2024	49.99	50.60	49.44	50.57	50.18	1.61%	242,543
Aug 16, 2024	49.29	50.55	49.29	49.77	49.38	0.59%	337,699
Aug 15, 2024	48.81	50.16	48.40	49.48	49.10	2.70%	462,122
Aug 14, 2024	48.82	48.82	47.68	48.18	47.81	-0.50%	285,422
Aug 13, 2024	48.23	48.53	47.38	48.42	48.05	1.49%	514,901
Aug 12, 2024	49.18	49.77	47.58	47.71	47.34	-1.99%	581,013
Aug 9, 2024	48.57	48.89	48.15	48.68	48.30	-0.06%	372,196
Aug 8, 2024	48.33	48.72	47.76	48.71	48.33	2.31%	343,547
Aug 7, 2024	48.75	49.02	47.38	47.61	47.24	-0.54%	302,577
Aug 6, 2024	47.64	48.55	46.95	47.87	47.50	0.31%	708,786
Aug 5, 2024	47.58	48.71	46.31	47.72	47.35	-4.56%	632,288
Aug 2, 2024	49.78	50.26	48.82	50.00	49.61	-3.74%	871,319
Aug 1, 2024	54.71	55.10	51.45	51.94	51.54	-5.10%	981,856
Jul 31, 2024	54.79	55.87	54.41	54.73	54.31	-0.26%	682,251
Jul 30, 2024	55.92	56.57	54.79	54.87	54.45	-1.22%	858,904
Jul 29, 2024	57.17	57.39	55.49	55.55	55.12	-2.75%	660,297
Jul 26, 2024	57.04	57.70	56.62	57.12	56.68	1.28%	661,233
Jul 25, 2024	55.15	57.78	55.15	56.40	55.96	2.29%	622,238
Jul 24, 2024	55.76	56.58	55.06	55.14	54.71	-1.78%	652,477
Jul 23, 2024	54.82	56.74	53.52	56.14	55.71	1.34%	503,568
Jul 22, 2024	53.34	55.71	52.98	55.40	54.97	3.30%	524,370
Jul 19, 2024	53.08	54.31	53.08	53.63	53.22	0.83%	457,435
Jul 18, 2024	53.98	55.72	52.71	53.19	52.78	-2.48%	979,146
Jul 17, 2024	52.97	56.81	49.62	54.54	54.12	1.58%	1,660,350
Jul 16, 2024	51.70	54.22	51.36	53.69	53.27	5.07%	1,185,736
Jul 15, 2024	50.47	51.94	50.26	51.10	50.70	3.04%	661,825
Jul 12, 2024	50.10	50.40	49.45	49.59	49.21	-0.56%	559,699
Jul 11, 2024	48.52	49.99	48.20	49.87	49.48	4.75%	460,267
Jul 10, 2024	46.69	47.67	46.47	47.61	47.24	2.23%	272,854
Jul 9, 2024	45.31	46.88	45.26	46.57	46.21	2.33%	356,800
Jul 8, 2024	46.46	46.58	45.48	45.51	45.16	-0.70%	440,796
Jul 5, 2024	46.49	46.52	45.79	45.83	45.48	-1.78%	271,161