Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
74.95
+0.25 (0.33%)
At close: Sep 18, 2026, 4:00 PM EDT
74.75
-0.20 (-0.27%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Hancock Whitney Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.54 | 75.06 | 73.73 | 74.95 | 74.95 | 0.33% | 1,762,007 |
| Sep 17, 2026 | 75.56 | 75.85 | 74.14 | 74.70 | 74.70 | 0.20% | 720,891 |
| Sep 16, 2026 | 75.64 | 75.95 | 73.27 | 74.55 | 74.55 | -1.82% | 939,907 |
| Sep 15, 2026 | 75.62 | 76.50 | 75.50 | 75.93 | 75.93 | 0.28% | 895,735 |
| Sep 14, 2026 | 75.19 | 76.04 | 75.04 | 75.72 | 75.72 | 0.62% | 837,506 |
| Sep 11, 2026 | 75.11 | 75.42 | 73.83 | 75.25 | 75.25 | 1.14% | 970,329 |
| Sep 10, 2026 | 74.43 | 74.54 | 73.38 | 74.40 | 74.40 | -0.04% | 837,241 |
| Sep 9, 2026 | 73.86 | 74.79 | 73.64 | 74.43 | 74.43 | -0.16% | 863,081 |
| Sep 8, 2026 | 75.51 | 75.80 | 74.47 | 74.55 | 74.55 | -1.70% | 592,569 |
| Sep 4, 2026 | 74.80 | 75.94 | 74.68 | 75.84 | 75.84 | 0.99% | 674,860 |
| Sep 3, 2026 | 75.39 | 76.10 | 74.97 | 75.60 | 75.10 | 1.02% | 487,369 |
| Sep 2, 2026 | 73.75 | 75.36 | 73.61 | 74.84 | 74.35 | 2.18% | 580,419 |
| Sep 1, 2026 | 74.33 | 75.95 | 73.08 | 73.24 | 72.76 | -1.68% | 484,343 |
| Aug 31, 2026 | 75.07 | 75.07 | 74.26 | 74.49 | 74.00 | -0.77% | 455,119 |
| Aug 28, 2026 | 75.00 | 76.45 | 74.78 | 75.07 | 74.57 | 0.09% | 582,324 |
| Aug 27, 2026 | 74.61 | 75.04 | 73.84 | 75.00 | 74.50 | -0.31% | 538,996 |
| Aug 26, 2026 | 75.05 | 75.58 | 74.40 | 75.23 | 74.73 | 0.76% | 516,112 |
| Aug 25, 2026 | 74.86 | 75.10 | 74.09 | 74.66 | 74.17 | -0.27% | 944,044 |
| Aug 24, 2026 | 75.38 | 76.10 | 74.82 | 74.86 | 74.36 | -0.69% | 542,522 |
| Aug 21, 2026 | 76.29 | 76.59 | 75.21 | 75.38 | 74.88 | -0.37% | 682,136 |
| Aug 20, 2026 | 75.77 | 76.22 | 75.18 | 75.66 | 75.16 | -0.62% | 672,717 |
| Aug 19, 2026 | 78.38 | 78.38 | 75.98 | 76.13 | 75.63 | -2.71% | 747,295 |
| Aug 18, 2026 | 79.21 | 79.35 | 78.17 | 78.25 | 77.73 | -0.75% | 757,592 |
| Aug 17, 2026 | 79.38 | 79.95 | 78.74 | 78.84 | 78.32 | -1.18% | 689,215 |
| Aug 14, 2026 | 79.30 | 80.13 | 79.14 | 79.78 | 79.25 | 0.52% | 473,824 |
| Aug 13, 2026 | 79.36 | 79.74 | 79.10 | 79.37 | 78.85 | 0.42% | 563,399 |
| Aug 12, 2026 | 78.26 | 79.20 | 77.92 | 79.04 | 78.52 | 1.05% | 548,175 |
| Aug 11, 2026 | 77.49 | 78.41 | 77.46 | 78.22 | 77.70 | 1.02% | 662,202 |
| Aug 10, 2026 | 77.50 | 78.04 | 76.94 | 77.43 | 76.92 | -0.22% | 574,846 |
| Aug 7, 2026 | 76.73 | 77.82 | 76.08 | 77.60 | 77.09 | 0.32% | 609,735 |
| Aug 6, 2026 | 78.78 | 79.12 | 77.30 | 77.35 | 76.84 | -1.24% | 638,212 |
| Aug 5, 2026 | 78.66 | 78.89 | 78.17 | 78.32 | 77.80 | -0.25% | 927,658 |
| Aug 4, 2026 | 77.73 | 79.06 | 77.43 | 78.52 | 78.00 | 0.98% | 786,057 |
| Aug 3, 2026 | 73.46 | 78.02 | 73.46 | 77.76 | 77.25 | 0.99% | 825,990 |
| Jul 31, 2026 | 76.45 | 77.30 | 75.96 | 77.00 | 76.49 | 0.93% | 768,328 |
| Jul 30, 2026 | 77.38 | 77.57 | 76.21 | 76.29 | 75.79 | -0.90% | 823,687 |
| Jul 29, 2026 | 76.45 | 77.70 | 75.81 | 76.98 | 76.47 | 0.05% | 1,141,414 |
| Jul 28, 2026 | 75.63 | 77.12 | 75.20 | 76.94 | 76.43 | 1.96% | 820,576 |
| Jul 27, 2026 | 76.41 | 77.02 | 75.38 | 75.46 | 74.96 | -0.97% | 871,080 |
| Jul 24, 2026 | 76.14 | 76.97 | 75.64 | 76.20 | 75.70 | 0.69% | 672,199 |
| Jul 23, 2026 | 75.67 | 75.85 | 74.75 | 75.68 | 75.18 | -0.94% | 943,951 |
| Jul 22, 2026 | 76.52 | 77.48 | 76.00 | 76.40 | 75.89 | -0.31% | 1,712,598 |
| Jul 21, 2026 | 77.11 | 77.50 | 75.95 | 76.64 | 76.13 | -0.84% | 1,422,364 |
| Jul 20, 2026 | 78.45 | 78.68 | 76.82 | 77.29 | 76.78 | -1.49% | 1,245,025 |
| Jul 17, 2026 | 78.57 | 79.15 | 77.90 | 78.46 | 77.94 | -0.88% | 1,031,759 |
| Jul 16, 2026 | 77.13 | 79.36 | 76.88 | 79.16 | 78.64 | 2.74% | 1,041,107 |
| Jul 15, 2026 | 76.42 | 77.57 | 76.04 | 77.05 | 76.54 | 1.35% | 783,068 |
| Jul 14, 2026 | 75.95 | 76.69 | 75.62 | 76.02 | 75.52 | 0.11% | 836,519 |
| Jul 13, 2026 | 75.63 | 76.09 | 75.22 | 75.94 | 75.44 | 0.70% | 786,575 |
| Jul 10, 2026 | 75.14 | 75.63 | 74.82 | 75.41 | 74.91 | 0.63% | 562,221 |