Hancock Whitney Corporation (HWC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 51.22 | 53.16 | 51.19 | 52.50 | 52.50 | 433,000 |
| Oct 10, 2024 | 50.30 | 51.12 | 50.19 | 51.00 | 51.00 | 401,200 |
| Oct 09, 2024 | 49.93 | 51.37 | 49.93 | 50.82 | 50.82 | 417,400 |
| Oct 08, 2024 | 50.97 | 51.20 | 50.08 | 50.12 | 50.12 | 485,500 |
| Oct 07, 2024 | 50.39 | 50.86 | 50.11 | 50.74 | 50.74 | 432,200 |
| Oct 04, 2024 | 50.81 | 51.11 | 50.20 | 50.73 | 50.73 | 393,000 |
| Oct 03, 2024 | 48.57 | 49.77 | 48.36 | 49.61 | 49.61 | 365,400 |
| Oct 02, 2024 | 49.20 | 49.76 | 48.93 | 49.12 | 49.12 | 291,100 |
| Oct 01, 2024 | 50.96 | 51.19 | 48.83 | 49.20 | 49.20 | 370,900 |
| Sept 30, 2024 | 50.41 | 51.38 | 49.95 | 51.17 | 51.17 | 382,000 |
| Sept 27, 2024 | 51.72 | 51.86 | 50.29 | 50.43 | 50.43 | 623,300 |
| Sept 26, 2024 | 50.71 | 51.43 | 50.10 | 51.30 | 51.30 | 563,100 |
| Sept 25, 2024 | 50.55 | 50.91 | 49.79 | 49.90 | 49.90 | 427,300 |
| Sept 24, 2024 | 51.35 | 51.71 | 50.25 | 50.68 | 50.68 | 650,700 |
| Sept 23, 2024 | 51.63 | 52.12 | 50.76 | 51.35 | 51.35 | 318,900 |
| Sept 20, 2024 | 52.22 | 52.75 | 51.25 | 51.43 | 51.43 | 1,559,200 |
| Sept 19, 2024 | 52.10 | 52.55 | 51.06 | 52.26 | 52.26 | 420,000 |
| Sept 18, 2024 | 50.50 | 52.68 | 49.95 | 50.79 | 50.79 | 523,000 |
| Sept 17, 2024 | 50.61 | 51.53 | 50.17 | 50.51 | 50.51 | 510,900 |
| Sept 16, 2024 | 49.91 | 50.55 | 49.25 | 50.06 | 50.06 | 609,400 |
| Sept 13, 2024 | 49.42 | 49.89 | 48.65 | 49.80 | 49.80 | 518,500 |
| Sept 12, 2024 | 48.82 | 48.82 | 47.85 | 48.61 | 48.61 | 516,500 |
| Sept 11, 2024 | 48.74 | 49.13 | 47.22 | 48.49 | 48.49 | 477,700 |
| Sept 10, 2024 | 50.21 | 50.57 | 48.45 | 49.31 | 49.31 | 383,500 |
| Sept 09, 2024 | 50.16 | 50.43 | 49.56 | 49.97 | 49.97 | 500,900 |
| Sept 06, 2024 | 51.34 | 51.69 | 49.72 | 49.98 | 49.98 | 398,400 |
| Sept 05, 2024 | 52.71 | 52.89 | 51.16 | 51.23 | 51.23 | 453,200 |
| Sept 05, 2024 | 0.4 Dividend | |||||
| Sept 04, 2024 | 53.05 | 53.72 | 52.32 | 52.50 | 52.10 | 408,000 |
| Sept 03, 2024 | 53.17 | 53.94 | 52.98 | 53.20 | 52.79 | 446,800 |
| Aug 30, 2024 | 53.38 | 53.83 | 52.74 | 53.73 | 53.32 | 352,400 |
| Aug 29, 2024 | 53.69 | 53.69 | 52.67 | 53.22 | 52.81 | 416,700 |
| Aug 28, 2024 | 51.94 | 53.09 | 51.70 | 53.09 | 52.69 | 380,300 |
| Aug 27, 2024 | 52.04 | 52.37 | 51.52 | 52.08 | 51.68 | 266,100 |
| Aug 26, 2024 | 53.02 | 53.07 | 52.31 | 52.35 | 51.95 | 423,600 |
| Aug 23, 2024 | 50.40 | 53.18 | 50.31 | 52.46 | 52.06 | 1,026,900 |
| Aug 22, 2024 | 50.16 | 50.73 | 49.89 | 50.43 | 50.05 | 664,400 |
| Aug 21, 2024 | 50.26 | 50.30 | 49.57 | 50.12 | 49.74 | 587,900 |
| Aug 20, 2024 | 50.37 | 50.37 | 49.49 | 49.75 | 49.37 | 236,000 |
| Aug 19, 2024 | 49.99 | 50.60 | 49.44 | 50.57 | 50.18 | 242,500 |
| Aug 16, 2024 | 49.29 | 50.55 | 49.29 | 49.77 | 49.39 | 337,700 |
| Aug 15, 2024 | 48.81 | 50.16 | 48.40 | 49.48 | 49.10 | 462,100 |
| Aug 14, 2024 | 48.82 | 48.82 | 47.68 | 48.18 | 47.81 | 285,400 |
| Aug 13, 2024 | 48.23 | 48.53 | 47.38 | 48.42 | 48.05 | 514,900 |
| Aug 12, 2024 | 49.18 | 49.77 | 47.58 | 47.71 | 47.35 | 581,000 |
| Aug 09, 2024 | 48.57 | 48.89 | 48.15 | 48.68 | 48.31 | 372,200 |
| Aug 08, 2024 | 48.33 | 48.72 | 47.76 | 48.71 | 48.34 | 343,500 |
| Aug 07, 2024 | 48.75 | 49.02 | 47.38 | 47.61 | 47.25 | 302,600 |
| Aug 06, 2024 | 47.64 | 48.55 | 46.95 | 47.87 | 47.51 | 708,800 |
| Aug 05, 2024 | 47.58 | 48.71 | 46.31 | 47.72 | 47.36 | 632,300 |
| Aug 02, 2024 | 49.78 | 50.26 | 48.82 | 50.00 | 49.62 | 871,300 |
| Aug 01, 2024 | 54.71 | 55.10 | 51.45 | 51.94 | 51.54 | 981,900 |
| Jul 31, 2024 | 54.79 | 55.87 | 54.41 | 54.73 | 54.31 | 682,300 |
| Jul 30, 2024 | 55.92 | 56.57 | 54.79 | 54.87 | 54.45 | 858,900 |
| Jul 29, 2024 | 57.17 | 57.39 | 55.49 | 55.55 | 55.13 | 660,300 |
| Jul 26, 2024 | 57.04 | 57.70 | 56.62 | 57.12 | 56.68 | 661,200 |
| Jul 25, 2024 | 55.15 | 57.78 | 55.15 | 56.40 | 55.97 | 622,200 |
| Jul 24, 2024 | 55.76 | 56.58 | 55.06 | 55.14 | 54.72 | 652,500 |
| Jul 23, 2024 | 54.82 | 56.74 | 53.52 | 56.14 | 55.71 | 503,600 |
| Jul 22, 2024 | 53.34 | 55.71 | 52.98 | 55.40 | 54.98 | 524,400 |
| Jul 19, 2024 | 53.08 | 54.31 | 53.08 | 53.63 | 53.22 | 457,400 |
| Jul 18, 2024 | 53.98 | 55.72 | 52.71 | 53.19 | 52.78 | 979,100 |
| Jul 17, 2024 | 52.97 | 56.81 | 49.62 | 54.54 | 54.12 | 1,660,400 |
| Jul 16, 2024 | 51.70 | 54.22 | 51.36 | 53.69 | 53.28 | 1,185,700 |
| Jul 15, 2024 | 50.47 | 51.94 | 50.26 | 51.10 | 50.71 | 661,800 |
| Jul 12, 2024 | 50.10 | 50.40 | 49.45 | 49.59 | 49.21 | 559,700 |
| Jul 11, 2024 | 48.52 | 49.99 | 48.20 | 49.87 | 49.49 | 460,300 |
| Jul 10, 2024 | 46.69 | 47.67 | 46.47 | 47.61 | 47.25 | 272,900 |
| Jul 09, 2024 | 45.31 | 46.88 | 45.26 | 46.57 | 46.22 | 356,800 |
| Jul 08, 2024 | 46.46 | 46.58 | 45.48 | 45.51 | 45.16 | 440,800 |
| Jul 05, 2024 | 46.49 | 46.52 | 45.79 | 45.83 | 45.48 | 271,200 |
| Jul 03, 2024 | 47.39 | 47.51 | 46.62 | 46.66 | 46.30 | 214,900 |
| Jul 02, 2024 | 47.09 | 47.72 | 47.09 | 47.48 | 47.12 | 282,400 |
| Jul 01, 2024 | 47.69 | 48.14 | 47.18 | 47.27 | 46.91 | 366,700 |
| Jun 28, 2024 | 46.87 | 47.87 | 46.87 | 47.83 | 47.47 | 952,300 |
| Jun 27, 2024 | 45.85 | 46.41 | 45.43 | 46.37 | 46.02 | 252,600 |
| Jun 26, 2024 | 45.25 | 45.96 | 44.88 | 45.93 | 45.58 | 448,000 |
| Jun 25, 2024 | 45.63 | 45.77 | 45.15 | 45.39 | 45.04 | 261,700 |
| Jun 24, 2024 | 45.37 | 46.38 | 44.99 | 45.80 | 45.45 | 405,500 |
| Jun 21, 2024 | 44.81 | 45.35 | 44.30 | 45.00 | 44.66 | 1,481,800 |
| Jun 20, 2024 | 44.28 | 44.97 | 44.22 | 44.76 | 44.42 | 350,600 |
| Jun 18, 2024 | 44.83 | 45.29 | 44.63 | 44.67 | 44.33 | 409,200 |
| Jun 17, 2024 | 43.90 | 44.89 | 43.60 | 44.81 | 44.47 | 454,500 |
| Jun 14, 2024 | 44.46 | 44.71 | 43.76 | 43.96 | 43.63 | 533,300 |
| Jun 13, 2024 | 45.71 | 45.97 | 44.59 | 44.92 | 44.58 | 368,600 |
| Jun 12, 2024 | 46.12 | 46.85 | 45.60 | 45.95 | 45.60 | 354,100 |
| Jun 11, 2024 | 44.95 | 45.01 | 44.35 | 44.71 | 44.37 | 366,800 |
| Jun 10, 2024 | 45.77 | 46.17 | 45.04 | 45.19 | 44.85 | 611,400 |
| Jun 07, 2024 | 45.59 | 46.57 | 45.52 | 46.49 | 46.14 | 702,800 |
| Jun 06, 2024 | 45.11 | 46.13 | 45.01 | 45.94 | 45.59 | 452,100 |
| Jun 05, 2024 | 45.43 | 45.43 | 44.82 | 45.19 | 44.85 | 219,300 |
| Jun 05, 2024 | 0.4 Dividend | |||||
| Jun 04, 2024 | 45.33 | 45.90 | 45.20 | 45.39 | 44.65 | 325,500 |
| Jun 03, 2024 | 47.39 | 47.39 | 45.51 | 45.86 | 45.11 | 390,700 |
| May 31, 2024 | 46.72 | 46.76 | 46.10 | 46.73 | 45.97 | 494,000 |
| May 30, 2024 | 45.72 | 46.05 | 45.35 | 46.01 | 45.26 | 240,600 |
| May 29, 2024 | 45.00 | 45.31 | 44.65 | 45.04 | 44.30 | 307,900 |
| May 28, 2024 | 46.56 | 46.73 | 45.53 | 45.86 | 45.11 | 245,100 |
| May 24, 2024 | 46.15 | 46.37 | 45.82 | 46.35 | 45.59 | 335,000 |
| May 23, 2024 | 47.02 | 47.35 | 45.72 | 45.91 | 45.16 | 339,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.