Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
78.46
-0.70 (-0.88%)
At close: Jul 17, 2026, 4:00 PM EDT
78.49
+0.03 (0.04%)
After-hours: Jul 17, 2026, 7:12 PM EDT
Hancock Whitney Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 78.57 | 79.15 | 77.90 | 78.46 | 78.46 | -0.88% | 1,031,744 |
| Jul 16, 2026 | 77.13 | 79.36 | 76.88 | 79.16 | 79.16 | 2.74% | 1,009,700 |
| Jul 15, 2026 | 76.42 | 77.57 | 76.04 | 77.05 | 77.05 | 1.35% | 783,068 |
| Jul 14, 2026 | 75.95 | 76.69 | 75.62 | 76.02 | 76.02 | 0.11% | 824,692 |
| Jul 13, 2026 | 75.63 | 76.09 | 75.22 | 75.94 | 75.94 | 0.70% | 786,403 |
| Jul 10, 2026 | 75.14 | 75.63 | 74.82 | 75.41 | 75.41 | 0.63% | 552,431 |
| Jul 9, 2026 | 74.16 | 75.39 | 73.88 | 74.94 | 74.94 | 1.63% | 969,658 |
| Jul 8, 2026 | 74.73 | 74.89 | 73.03 | 73.74 | 73.74 | -1.93% | 1,155,261 |
| Jul 7, 2026 | 75.15 | 76.03 | 74.60 | 75.19 | 75.19 | 0.19% | 1,029,046 |
| Jul 6, 2026 | 74.44 | 75.43 | 74.44 | 75.05 | 75.05 | 0.59% | 750,360 |
| Jul 2, 2026 | 75.86 | 76.39 | 73.97 | 74.61 | 74.61 | -1.39% | 1,134,635 |
| Jul 1, 2026 | 74.71 | 76.38 | 74.43 | 75.66 | 75.66 | 1.26% | 960,652 |
| Jun 30, 2026 | 74.81 | 75.06 | 74.26 | 74.72 | 74.72 | -0.05% | 717,231 |
| Jun 29, 2026 | 73.98 | 74.86 | 73.47 | 74.76 | 74.76 | 0.44% | 998,220 |
| Jun 26, 2026 | 74.44 | 74.77 | 73.92 | 74.43 | 74.43 | 0.23% | 1,876,920 |
| Jun 25, 2026 | 73.44 | 75.25 | 72.95 | 74.26 | 74.26 | 1.73% | 1,007,788 |
| Jun 24, 2026 | 71.81 | 73.10 | 71.12 | 73.00 | 73.00 | 1.43% | 943,200 |
| Jun 23, 2026 | 71.18 | 72.11 | 70.59 | 71.97 | 71.97 | 1.68% | 759,152 |
| Jun 22, 2026 | 70.17 | 71.24 | 70.05 | 70.78 | 70.78 | 0.77% | 641,438 |
| Jun 18, 2026 | 70.25 | 70.83 | 69.90 | 70.24 | 70.24 | 0.67% | 2,023,574 |
| Jun 17, 2026 | 70.61 | 71.42 | 69.22 | 69.77 | 69.77 | -1.73% | 1,268,266 |
| Jun 16, 2026 | 71.93 | 72.21 | 70.71 | 71.00 | 71.00 | -0.27% | 798,653 |
| Jun 15, 2026 | 72.78 | 73.15 | 70.95 | 71.19 | 71.19 | -1.81% | 782,324 |
| Jun 12, 2026 | 71.71 | 72.53 | 71.66 | 72.50 | 72.50 | 1.36% | 680,267 |
| Jun 11, 2026 | 71.03 | 71.74 | 70.24 | 71.53 | 71.53 | 0.97% | 807,307 |
| Jun 10, 2026 | 70.74 | 71.38 | 70.33 | 70.84 | 70.84 | 1.06% | 1,002,123 |
| Jun 9, 2026 | 69.72 | 71.43 | 69.64 | 70.10 | 70.10 | 1.64% | 1,058,512 |
| Jun 8, 2026 | 69.56 | 70.20 | 68.80 | 68.97 | 68.97 | -0.59% | 1,163,072 |
| Jun 5, 2026 | 68.77 | 69.82 | 68.50 | 69.38 | 69.38 | 1.02% | 1,135,895 |
| Jun 4, 2026 | 68.32 | 69.45 | 68.08 | 69.18 | 68.68 | 2.90% | 1,206,188 |
| Jun 3, 2026 | 68.36 | 68.40 | 67.09 | 67.23 | 66.74 | -2.14% | 1,180,509 |
| Jun 2, 2026 | 67.17 | 68.93 | 67.05 | 68.70 | 68.20 | 2.02% | 869,302 |
| Jun 1, 2026 | 67.37 | 68.03 | 66.66 | 67.34 | 66.85 | -1.15% | 995,568 |
| May 29, 2026 | 67.74 | 68.46 | 67.26 | 68.12 | 67.63 | 0.29% | 861,366 |
| May 28, 2026 | 67.82 | 68.19 | 66.84 | 67.92 | 67.43 | 0.22% | 786,735 |
| May 27, 2026 | 68.16 | 68.73 | 67.33 | 67.77 | 67.28 | -0.57% | 690,933 |
| May 26, 2026 | 67.69 | 68.44 | 67.46 | 68.16 | 67.67 | 0.98% | 534,167 |
| May 22, 2026 | 66.95 | 67.53 | 66.53 | 67.50 | 67.01 | 1.26% | 719,196 |
| May 21, 2026 | 66.51 | 67.02 | 66.02 | 66.66 | 66.18 | -0.30% | 605,906 |
| May 20, 2026 | 65.39 | 67.00 | 64.87 | 66.86 | 66.38 | 2.31% | 699,638 |
| May 19, 2026 | 65.70 | 66.00 | 64.58 | 65.35 | 64.88 | -1.19% | 693,112 |
| May 18, 2026 | 64.97 | 66.58 | 64.56 | 66.14 | 65.66 | 3.10% | 1,315,221 |
| May 15, 2026 | 65.92 | 66.18 | 63.31 | 64.15 | 63.69 | -2.49% | 1,213,854 |
| May 14, 2026 | 65.91 | 66.55 | 65.36 | 65.79 | 65.31 | 0.92% | 761,359 |
| May 13, 2026 | 65.74 | 66.15 | 65.03 | 65.19 | 64.72 | -1.00% | 945,408 |
| May 12, 2026 | 67.80 | 67.95 | 65.63 | 65.85 | 65.37 | -2.80% | 1,433,611 |
| May 11, 2026 | 68.85 | 69.22 | 67.66 | 67.75 | 67.26 | -1.47% | 1,128,501 |
| May 8, 2026 | 68.11 | 69.03 | 67.77 | 68.76 | 68.26 | 0.95% | 1,140,526 |
| May 7, 2026 | 68.75 | 69.08 | 67.80 | 68.11 | 67.62 | -0.76% | 1,099,681 |
| May 6, 2026 | 68.31 | 69.01 | 68.06 | 68.63 | 68.13 | 1.76% | 533,886 |