Hancock Whitney Corporation (HWC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.12

+0.72

(+1.28%)

At close: 04:00PM EDT

57.12

0.00

(0.00%)

After hours:

05:35PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	57.04	57.70	56.62	57.12	57.12	661,200
Jul 25, 2024	55.15	57.78	55.15	56.40	56.40	622,200
Jul 24, 2024	55.76	56.58	55.06	55.14	55.14	652,500
Jul 23, 2024	54.82	56.74	53.52	56.14	56.14	503,600
Jul 22, 2024	53.34	55.71	52.98	55.40	55.40	524,400
Jul 19, 2024	53.08	54.31	53.08	53.63	53.63	457,400
Jul 18, 2024	53.98	55.72	52.71	53.19	53.19	979,100
Jul 17, 2024	52.97	56.81	49.62	54.54	54.54	1,660,400
Jul 16, 2024	51.70	54.22	51.36	53.69	53.69	1,185,700
Jul 15, 2024	50.47	51.94	50.26	51.10	51.10	661,800
Jul 12, 2024	50.10	50.40	49.45	49.59	49.59	559,700
Jul 11, 2024	48.52	49.99	48.20	49.87	49.87	460,300
Jul 10, 2024	46.69	47.67	46.47	47.61	47.61	272,900
Jul 09, 2024	45.31	46.88	45.26	46.57	46.57	356,800
Jul 08, 2024	46.46	46.58	45.48	45.51	45.51	440,800
Jul 05, 2024	46.49	46.52	45.79	45.83	45.83	271,200
Jul 03, 2024	47.39	47.51	46.62	46.66	46.66	214,900
Jul 02, 2024	47.09	47.72	47.09	47.48	47.48	282,400
Jul 01, 2024	47.69	48.14	47.18	47.27	47.27	366,700
Jun 28, 2024	46.87	47.87	46.87	47.83	47.83	952,300
Jun 27, 2024	45.85	46.41	45.43	46.37	46.37	252,600
Jun 26, 2024	45.25	45.96	44.88	45.93	45.93	448,000
Jun 25, 2024	45.63	45.77	45.15	45.39	45.39	261,700
Jun 24, 2024	45.37	46.38	44.99	45.80	45.80	405,500
Jun 21, 2024	44.81	45.35	44.30	45.00	45.00	1,481,800
Jun 20, 2024	44.28	44.97	44.22	44.76	44.76	350,600
Jun 18, 2024	44.83	45.29	44.63	44.67	44.67	409,200
Jun 17, 2024	43.90	44.89	43.60	44.81	44.81	454,500
Jun 14, 2024	44.46	44.71	43.76	43.96	43.96	533,300
Jun 13, 2024	45.71	45.97	44.59	44.92	44.92	368,600
Jun 12, 2024	46.12	46.85	45.60	45.95	45.95	354,100
Jun 11, 2024	44.95	45.01	44.35	44.71	44.71	366,800
Jun 10, 2024	45.77	46.17	45.04	45.19	45.19	611,400
Jun 07, 2024	45.59	46.57	45.52	46.49	46.49	702,800
Jun 06, 2024	45.11	46.13	45.01	45.94	45.94	452,100
Jun 05, 2024	45.43	45.43	44.82	45.19	45.19	219,300
Jun 05, 2024	0.4 Dividend
Jun 04, 2024	45.33	45.90	45.20	45.39	44.99	325,500
Jun 03, 2024	47.39	47.39	45.51	45.86	45.46	390,700
May 31, 2024	46.72	46.76	46.10	46.73	46.32	494,000
May 30, 2024	45.72	46.05	45.35	46.01	45.60	240,600
May 29, 2024	45.00	45.31	44.65	45.04	44.64	307,900
May 28, 2024	46.56	46.73	45.53	45.86	45.46	245,100
May 24, 2024	46.15	46.37	45.82	46.35	45.94	335,000
May 23, 2024	47.02	47.35	45.72	45.91	45.51	339,600
May 22, 2024	47.22	47.27	46.40	46.86	46.45	307,300
May 21, 2024	47.08	47.58	47.08	47.28	46.86	345,100
May 20, 2024	47.81	48.03	47.27	47.31	46.89	305,700
May 17, 2024	48.00	48.18	47.76	47.86	47.44	313,400
May 16, 2024	48.43	48.59	47.91	47.94	47.52	529,200
May 15, 2024	49.00	49.11	48.08	48.58	48.15	296,400
May 14, 2024	48.13	48.44	47.70	48.36	47.93	385,600
May 13, 2024	48.20	48.25	47.35	47.42	47.00	396,800
May 10, 2024	47.71	47.90	46.89	47.75	47.33	475,000
May 09, 2024	48.10	48.10	47.66	47.76	47.34	556,700
May 08, 2024	47.64	48.23	47.64	47.96	47.54	365,700
May 07, 2024	48.75	49.07	48.25	48.28	47.85	479,500
May 06, 2024	48.28	48.68	47.69	48.59	48.16	341,900
May 03, 2024	47.95	48.34	47.43	47.57	47.15	285,500
May 02, 2024	46.75	47.25	46.52	47.18	46.76	354,300
May 01, 2024	45.77	47.36	45.75	46.34	45.93	463,800
Apr 30, 2024	46.05	46.52	45.35	45.39	44.99	312,900
Apr 29, 2024	46.76	47.19	46.45	46.55	46.14	576,300
Apr 26, 2024	46.44	47.28	46.21	46.74	46.33	666,300
Apr 25, 2024	45.97	46.34	45.43	46.18	45.77	556,000
Apr 24, 2024	45.48	46.63	45.48	46.47	46.06	516,400
Apr 23, 2024	45.07	46.45	44.38	46.00	45.59	395,000
Apr 22, 2024	44.55	45.45	44.18	45.28	44.88	522,000
Apr 19, 2024	42.58	44.32	42.51	44.27	43.88	601,300
Apr 18, 2024	42.77	43.36	42.51	42.73	42.35	652,400
Apr 17, 2024	43.99	44.07	42.39	42.66	42.28	1,097,600
Apr 16, 2024	42.01	42.55	41.56	42.01	41.64	559,400
Apr 15, 2024	42.79	43.31	42.00	42.60	42.22	687,600
Apr 12, 2024	42.56	43.25	42.21	42.56	42.18	343,300
Apr 11, 2024	43.21	43.35	42.12	43.15	42.77	445,800
Apr 10, 2024	43.85	43.88	42.28	43.00	42.62	599,000
Apr 09, 2024	44.79	45.26	44.06	45.07	44.67	363,400
Apr 08, 2024	43.68	44.69	43.68	44.50	44.11	329,400
Apr 05, 2024	43.54	44.00	43.07	43.89	43.50	408,100
Apr 04, 2024	44.49	44.93	43.33	43.75	43.36	627,100
Apr 03, 2024	43.86	44.43	43.79	43.95	43.56	492,900
Apr 02, 2024	44.33	45.75	44.08	44.26	43.87	477,800
Apr 01, 2024	46.40	46.40	44.83	44.91	44.51	573,400
Mar 28, 2024	45.70	46.33	45.55	46.04	45.63	670,200
Mar 27, 2024	43.79	45.84	43.79	45.73	45.33	447,200
Mar 26, 2024	43.77	43.94	43.28	43.47	43.09	312,200
Mar 25, 2024	43.22	43.85	43.16	43.43	43.05	423,900
Mar 22, 2024	44.19	44.34	43.08	43.15	42.77	667,500
Mar 21, 2024	43.73	44.45	43.73	44.03	43.64	472,800
Mar 20, 2024	41.79	44.00	41.70	43.37	42.99	481,800
Mar 19, 2024	41.74	42.48	41.73	42.04	41.67	482,300
Mar 18, 2024	42.20	42.58	41.66	41.83	41.46	566,400
Mar 15, 2024	41.76	42.98	41.76	42.28	41.91	1,107,400
Mar 14, 2024	42.89	43.17	41.60	41.98	41.61	443,900
Mar 13, 2024	43.23	44.00	43.09	43.23	42.85	287,200
Mar 12, 2024	43.81	44.03	43.05	43.48	43.10	347,100
Mar 11, 2024	44.16	44.45	44.00	44.08	43.69	240,600
Mar 08, 2024	45.29	45.50	44.19	44.48	44.09	332,500
Mar 07, 2024	45.21	45.50	44.30	44.58	44.19	355,900
Mar 06, 2024	44.71	45.35	43.53	44.45	44.06	467,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,918.24+2,191.47(+2.34%)

Hancock Whitney Corporation (HWC)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,918.24
+2,191.47(+2.34%)