Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
58.77
+0.72 (1.24%)
Nov 7, 2025, 4:00 PM EST - Market closed
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.00 | 58.78 | 57.43 | 58.77 | 58.77 | 1.24% | 1,015,925 |
| Nov 6, 2025 | 58.37 | 59.13 | 57.90 | 58.05 | 58.05 | -1.12% | 940,799 |
| Nov 5, 2025 | 57.62 | 59.04 | 57.29 | 58.71 | 58.71 | 1.86% | 1,143,341 |
| Nov 4, 2025 | 57.58 | 57.97 | 57.05 | 57.64 | 57.64 | -0.17% | 1,124,984 |
| Nov 3, 2025 | 57.05 | 57.88 | 56.13 | 57.74 | 57.74 | 1.10% | 1,176,853 |
| Oct 31, 2025 | 55.81 | 57.54 | 55.11 | 57.11 | 57.11 | 1.73% | 1,395,896 |
| Oct 30, 2025 | 56.31 | 57.82 | 56.07 | 56.14 | 56.14 | -0.30% | 927,431 |
| Oct 29, 2025 | 56.43 | 57.45 | 55.75 | 56.31 | 56.31 | -1.00% | 1,075,920 |
| Oct 28, 2025 | 56.56 | 57.27 | 56.22 | 56.88 | 56.88 | 0.67% | 997,417 |
| Oct 27, 2025 | 56.10 | 57.05 | 55.91 | 56.50 | 56.50 | 1.44% | 1,132,813 |
| Oct 24, 2025 | 56.36 | 56.81 | 55.68 | 55.70 | 55.70 | -0.05% | 896,551 |
| Oct 23, 2025 | 56.41 | 56.44 | 55.24 | 55.73 | 55.73 | -0.82% | 885,508 |
| Oct 22, 2025 | 56.96 | 57.23 | 55.98 | 56.19 | 56.19 | -0.97% | 1,049,019 |
| Oct 21, 2025 | 56.51 | 57.21 | 56.26 | 56.74 | 56.74 | 0.30% | 804,708 |
| Oct 20, 2025 | 55.39 | 56.73 | 55.31 | 56.57 | 56.57 | 2.35% | 723,827 |
| Oct 17, 2025 | 55.22 | 55.65 | 54.05 | 55.27 | 55.27 | 1.38% | 1,371,123 |
| 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 |