Hancock Whitney Corporation (HWC)

Hancock Whitney Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	55.84	55.90	54.69	54.77	54.77	-1.90%	393,238
May 27, 2025	55.10	55.86	54.37	55.83	55.83	2.91%	444,763
May 23, 2025	53.46	54.49	53.10	54.25	54.25	-1.09%	509,125
May 22, 2025	54.18	55.31	54.18	54.85	54.85	0.57%	400,313
May 21, 2025	55.92	56.09	54.51	54.54	54.54	-3.37%	367,111
May 20, 2025	56.76	56.77	56.23	56.44	56.44	-0.79%	344,518
May 19, 2025	56.13	56.92	56.13	56.89	56.89	0.21%	441,918
May 16, 2025	56.87	57.02	56.34	56.77	56.77	-0.40%	754,636
May 15, 2025	57.47	57.69	56.88	57.00	57.00	-0.56%	542,153
May 14, 2025	57.49	57.86	57.30	57.32	57.32	-1.22%	583,047
May 13, 2025	57.20	58.22	56.40	58.03	58.03	0.78%	1,186,779
May 12, 2025	57.25	58.21	56.92	57.58	57.58	5.30%	983,819
May 9, 2025	55.03	55.33	54.49	54.68	54.68	-0.67%	544,125
May 8, 2025	54.30	55.48	54.09	55.05	55.05	2.34%	443,258
May 7, 2025	53.92	54.22	53.40	53.79	53.79	0.79%	543,629
May 6, 2025	53.21	53.92	52.97	53.37	53.37	-1.06%	409,104
May 5, 2025	53.31	54.76	52.66	53.94	53.94	-0.26%	540,526
May 2, 2025	52.06	54.28	52.06	54.08	54.08	2.60%	424,967
May 1, 2025	52.46	53.19	51.60	52.71	52.71	1.19%	642,755
Apr 30, 2025	51.81	52.55	51.17	52.09	52.09	-1.48%	742,414
Apr 29, 2025	51.61	53.06	51.31	52.87	52.87	1.30%	479,172
Apr 28, 2025	52.16	52.51	51.44	52.19	52.19	0.35%	454,310
Apr 25, 2025	51.93	52.86	51.59	52.01	52.01	-0.55%	553,497
Apr 24, 2025	50.61	52.39	50.40	52.30	52.30	2.89%	509,490
Apr 23, 2025	51.31	52.68	50.52	50.83	50.83	1.74%	743,283
Apr 22, 2025	48.58	50.13	48.46	49.96	49.96	3.69%	620,494
Apr 21, 2025	48.06	48.51	47.39	48.18	48.18	-0.97%	672,226
Apr 17, 2025	48.51	49.17	47.96	48.65	48.65	0.27%	1,045,051
Apr 16, 2025	48.55	50.53	47.51	48.52	48.52	-0.35%	1,391,118
Apr 15, 2025	47.94	48.98	47.94	48.69	48.69	2.23%	950,478
Apr 14, 2025	47.34	47.83	46.00	47.63	47.63	2.19%	915,707
Apr 11, 2025	46.37	47.19	45.21	46.61	46.61	-0.02%	619,344
Apr 10, 2025	49.18	49.97	45.45	46.62	46.62	-6.74%	1,081,435
Apr 9, 2025	45.40	50.94	44.67	49.99	49.99	8.20%	1,537,437
Apr 8, 2025	47.74	48.90	45.27	46.20	46.20	0.17%	1,432,748
Apr 7, 2025	44.48	48.31	43.90	46.12	46.12	0.15%	1,415,778
Apr 4, 2025	45.07	47.06	43.91	46.05	46.05	-3.11%	1,352,085
Apr 3, 2025	50.00	50.50	47.28	47.53	47.53	-10.27%	1,172,628
Apr 2, 2025	51.05	53.10	50.75	52.97	52.97	2.14%	730,562
Apr 1, 2025	51.98	52.26	51.15	51.86	51.86	-1.12%	414,187
Mar 31, 2025	51.85	52.72	51.01	52.45	52.45	1.14%	707,298
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.