Canada markets close in 5 hours 48 minutes

Hancock Whitney Corporation (HWC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.78+0.12 (+0.28%)
As of 10:05AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202442.7742.9942.6742.7842.7825,957
Apr 17, 202443.9944.0742.3942.6642.661,097,600
Apr 16, 202442.0142.5541.5642.0142.01559,400
Apr 15, 202442.7943.3142.0042.6042.60687,600
Apr 12, 202442.5643.2542.2142.5642.56343,300
Apr 11, 202443.2143.3542.1243.1543.15445,800
Apr 10, 202443.8543.8842.2843.0043.00599,000
Apr 09, 202444.7945.2644.0645.0745.07363,400
Apr 08, 202443.6844.6943.6844.5044.50329,400
Apr 05, 202443.5444.0043.0743.8943.89408,100
Apr 04, 202444.4944.9343.3343.7543.75627,100
Apr 03, 202443.8644.4343.7943.9543.95492,900
Apr 02, 202444.3345.7544.0844.2644.26477,800
Apr 01, 202446.4046.4044.8344.9144.91573,400
Mar 28, 202445.7046.3345.5546.0446.04670,200
Mar 27, 202443.7945.8443.7945.7345.73447,200
Mar 26, 202443.7743.9443.2843.4743.47312,200
Mar 25, 202443.2243.8543.1643.4343.43423,900
Mar 22, 202444.1944.3443.0843.1543.15667,500
Mar 21, 202443.7344.4543.7344.0344.03472,800
Mar 20, 202441.7944.0041.7043.3743.37481,800
Mar 19, 202441.7442.4841.7342.0442.04482,300
Mar 18, 202442.2042.5841.6641.8341.83566,400
Mar 15, 202441.7642.9841.7642.2842.281,107,400
Mar 14, 202442.8943.1741.6041.9841.98443,900
Mar 13, 202443.2344.0043.0943.2343.23287,200
Mar 12, 202443.8144.0343.0543.4843.48347,100
Mar 11, 202444.1644.4544.0044.0844.08240,600
Mar 08, 202445.2945.5044.1944.4844.48332,500
Mar 07, 202445.2145.5044.3044.5844.58355,900
Mar 06, 202444.7145.3543.5344.4544.45467,400
Mar 05, 202442.2844.8442.2844.7044.70512,200
Mar 04, 202442.7443.5542.2142.6442.64462,800
Mar 04, 20240.3 Dividend
Mar 01, 202443.2643.4842.4543.0042.70491,100
Feb 29, 202443.4644.1443.3243.6043.30467,100
Feb 28, 202442.6343.0742.4542.4542.15325,100
Feb 27, 202443.1843.4842.8143.0842.78255,200
Feb 26, 202442.7243.3442.3642.7542.45344,400
Feb 23, 202443.1643.7042.7043.0942.79297,900
Feb 22, 202443.7044.2143.0643.3143.01546,100
Feb 21, 202443.5943.9743.2843.8843.57761,100
Feb 20, 202443.0444.3943.0443.8943.58413,700
Feb 16, 202443.9344.2743.5043.8643.55379,200
Feb 15, 202443.0144.6843.0144.5644.25459,400
Feb 14, 202442.7542.9742.0142.7642.46325,400
Feb 13, 202442.4843.5041.4342.1941.90669,800
Feb 12, 202443.1444.7343.1044.2243.91345,800
Feb 09, 202442.5443.2341.9243.1142.81314,300
Feb 08, 202442.3342.7642.0142.4042.10366,500
Feb 07, 202441.9242.9341.1942.6042.30502,200
Feb 06, 202442.3442.8241.6342.0641.77411,000
Feb 05, 202442.6542.7842.1142.2941.99894,000
Feb 02, 202442.2343.4142.0943.1242.82762,600
Feb 01, 202445.3745.5041.6943.0642.761,529,700
Jan 31, 202446.1847.0744.9945.1144.80470,300
Jan 30, 202447.8347.8346.8946.9646.63365,400
Jan 29, 202447.0147.8646.8647.8447.51341,900
Jan 26, 202447.0847.6146.9547.1646.83274,700
Jan 25, 202447.9548.0546.3146.9946.66414,000
Jan 24, 202446.9247.6446.6947.1946.86326,500
Jan 23, 202447.9948.0146.6046.6746.34369,100
Jan 22, 202446.4347.6046.2947.5047.17527,800
Jan 19, 202445.0245.9544.3945.9245.60464,800
Jan 18, 202444.7945.5444.4044.7744.46502,300
Jan 17, 202443.6645.8243.5244.5744.26990,400
Jan 16, 202444.7845.1044.1744.3644.051,035,300
Jan 12, 202446.5446.7444.9445.5945.27432,600
Jan 11, 202446.2346.3745.2046.0045.68690,600
Jan 10, 202446.5346.6546.0646.6146.28485,400
Jan 09, 202446.2546.9346.1446.6246.29419,800
Jan 08, 202446.7047.1246.3047.0846.75349,300
Jan 05, 202445.8547.1445.7346.6046.27585,800
Jan 04, 202446.8847.2245.0346.4946.17431,700
Jan 03, 202447.9247.9246.7046.8146.48559,500
Jan 02, 202448.1149.1048.0048.4648.12527,900
Dec 29, 202349.2249.6548.5248.5948.25341,800
Dec 28, 202349.0049.4548.9149.3649.02337,500
Dec 27, 202349.1249.4648.6749.1648.82365,700
Dec 26, 202348.4649.2348.1449.0748.73342,600
Dec 22, 202348.3348.7848.0748.2647.92340,400
Dec 21, 202347.9648.2847.3947.8347.50634,300
Dec 20, 202348.2349.2247.5647.5747.24799,000
Dec 19, 202347.6748.6647.2148.4948.15854,900
Dec 18, 202347.4847.7746.9447.4147.08824,300
Dec 15, 202347.8047.9746.7447.2546.921,298,200
Dec 14, 202347.7148.9847.4747.7047.371,589,100
Dec 13, 202344.3746.3343.7546.3246.001,066,800
Dec 12, 202344.9844.9844.1744.2743.96686,300
Dec 11, 202344.5745.5243.4044.8744.56568,900
Dec 08, 202344.5344.7343.9744.5744.26610,300
Dec 07, 202343.8944.5643.6044.5144.20459,400
Dec 06, 202343.7244.9143.5243.5743.27402,800
Dec 05, 202343.7643.9342.9943.1442.84413,200
Dec 04, 202342.4944.1742.0144.0043.69505,200
Dec 04, 20230.3 Dividend
Dec 01, 202341.0143.7040.9243.4142.81568,200
Nov 30, 202341.0941.5940.7941.2540.68610,000
Nov 29, 202340.7541.4840.5340.9540.38576,300
Nov 28, 202340.5240.9239.3840.1939.63339,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...