Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
77.61
+0.26 (0.34%)
At close: Aug 7, 2026, 4:00 PM EDT
77.60
-0.01 (-0.01%)
After-hours: Aug 7, 2026, 4:10 PM EDT
Hancock Whitney Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 76.73 | 77.82 | 76.08 | 77.60 | 77.60 | 0.32% | 609,733 |
| Aug 6, 2026 | 78.78 | 79.12 | 77.30 | 77.35 | 77.35 | -1.24% | 638,210 |
| Aug 5, 2026 | 78.66 | 78.89 | 78.17 | 78.32 | 78.32 | -0.25% | 927,656 |
| Aug 4, 2026 | 77.73 | 79.06 | 77.43 | 78.52 | 78.52 | 0.98% | 765,695 |
| Aug 3, 2026 | 73.46 | 78.02 | 73.46 | 77.76 | 77.76 | 0.99% | 825,989 |
| Jul 31, 2026 | 76.45 | 77.30 | 75.96 | 77.00 | 77.00 | 0.93% | 768,104 |
| Jul 30, 2026 | 77.38 | 77.57 | 76.21 | 76.29 | 76.29 | -0.90% | 823,686 |
| Jul 29, 2026 | 76.45 | 77.70 | 75.81 | 76.98 | 76.98 | 0.05% | 1,141,412 |
| Jul 28, 2026 | 75.63 | 77.12 | 75.20 | 76.94 | 76.94 | 1.96% | 801,382 |
| Jul 27, 2026 | 76.41 | 77.02 | 75.38 | 75.46 | 75.46 | -0.97% | 871,060 |
| Jul 24, 2026 | 76.14 | 76.97 | 75.64 | 76.20 | 76.20 | 0.69% | 672,198 |
| Jul 23, 2026 | 75.67 | 75.85 | 74.75 | 75.68 | 75.68 | -0.94% | 872,299 |
| Jul 22, 2026 | 76.52 | 77.48 | 76.00 | 76.40 | 76.40 | -0.31% | 1,712,594 |
| Jul 21, 2026 | 77.11 | 77.50 | 75.95 | 76.64 | 76.64 | -0.84% | 1,422,312 |
| Jul 20, 2026 | 78.45 | 78.68 | 76.82 | 77.29 | 77.29 | -1.49% | 1,244,792 |
| 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 |