Canada markets closed

Hancock Whitney Corporation (HWC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.12+0.62 (+1.18%)
As of 01:49PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202452.2453.3152.0653.1253.12147,301
Oct 11, 202451.2253.1651.1952.5052.50433,000
Oct 10, 202450.3051.1250.1951.0051.00401,200
Oct 09, 202449.9351.3749.9350.8250.82417,400
Oct 08, 202450.9751.2050.0850.1250.12485,500
Oct 07, 202450.3950.8650.1150.7450.74432,200
Oct 04, 202450.8151.1150.2050.7350.73393,000
Oct 03, 202448.5749.7748.3649.6149.61365,400
Oct 02, 202449.2049.7648.9349.1249.12291,100
Oct 01, 202450.9651.1948.8349.2049.20370,900
Sept 30, 202450.4151.3849.9551.1751.17382,000
Sept 27, 202451.7251.8650.2950.4350.43623,300
Sept 26, 202450.7151.4350.1051.3051.30563,100
Sept 25, 202450.5550.9149.7949.9049.90427,300
Sept 24, 202451.3551.7150.2550.6850.68650,700
Sept 23, 202451.6352.1250.7651.3551.35318,900
Sept 20, 202452.2252.7551.2551.4351.431,559,200
Sept 19, 202452.1052.5551.0652.2652.26420,000
Sept 18, 202450.5052.6849.9550.7950.79523,000
Sept 17, 202450.6151.5350.1750.5150.51510,900
Sept 16, 202449.9150.5549.2550.0650.06609,400
Sept 13, 202449.4249.8948.6549.8049.80518,500
Sept 12, 202448.8248.8247.8548.6148.61516,500
Sept 11, 202448.7449.1347.2248.4948.49477,700
Sept 10, 202450.2150.5748.4549.3149.31383,500
Sept 09, 202450.1650.4349.5649.9749.97500,900
Sept 06, 202451.3451.6949.7249.9849.98398,400
Sept 05, 202452.7152.8951.1651.2351.23453,200
Sept 05, 20240.4 Dividend
Sept 04, 202453.0553.7252.3252.5052.10408,000
Sept 03, 202453.1753.9452.9853.2052.79446,800
Aug 30, 202453.3853.8352.7453.7353.32352,400
Aug 29, 202453.6953.6952.6753.2252.81416,700
Aug 28, 202451.9453.0951.7053.0952.69380,300
Aug 27, 202452.0452.3751.5252.0851.68266,100
Aug 26, 202453.0253.0752.3152.3551.95423,600
Aug 23, 202450.4053.1850.3152.4652.061,026,900
Aug 22, 202450.1650.7349.8950.4350.05664,400
Aug 21, 202450.2650.3049.5750.1249.74587,900
Aug 20, 202450.3750.3749.4949.7549.37236,000
Aug 19, 202449.9950.6049.4450.5750.18242,500
Aug 16, 202449.2950.5549.2949.7749.39337,700
Aug 15, 202448.8150.1648.4049.4849.10462,100
Aug 14, 202448.8248.8247.6848.1847.81285,400
Aug 13, 202448.2348.5347.3848.4248.05514,900
Aug 12, 202449.1849.7747.5847.7147.35581,000
Aug 09, 202448.5748.8948.1548.6848.31372,200
Aug 08, 202448.3348.7247.7648.7148.34343,500
Aug 07, 202448.7549.0247.3847.6147.25302,600
Aug 06, 202447.6448.5546.9547.8747.51708,800
Aug 05, 202447.5848.7146.3147.7247.36632,300
Aug 02, 202449.7850.2648.8250.0049.62871,300
Aug 01, 202454.7155.1051.4551.9451.54981,900
Jul 31, 202454.7955.8754.4154.7354.31682,300
Jul 30, 202455.9256.5754.7954.8754.45858,900
Jul 29, 202457.1757.3955.4955.5555.13660,300
Jul 26, 202457.0457.7056.6257.1256.68661,200
Jul 25, 202455.1557.7855.1556.4055.97622,200
Jul 24, 202455.7656.5855.0655.1454.72652,500
Jul 23, 202454.8256.7453.5256.1455.71503,600
Jul 22, 202453.3455.7152.9855.4054.98524,400
Jul 19, 202453.0854.3153.0853.6353.22457,400
Jul 18, 202453.9855.7252.7153.1952.78979,100
Jul 17, 202452.9756.8149.6254.5454.121,660,400
Jul 16, 202451.7054.2251.3653.6953.281,185,700
Jul 15, 202450.4751.9450.2651.1050.71661,800
Jul 12, 202450.1050.4049.4549.5949.21559,700
Jul 11, 202448.5249.9948.2049.8749.49460,300
Jul 10, 202446.6947.6746.4747.6147.25272,900
Jul 09, 202445.3146.8845.2646.5746.22356,800
Jul 08, 202446.4646.5845.4845.5145.16440,800
Jul 05, 202446.4946.5245.7945.8345.48271,200
Jul 03, 202447.3947.5146.6246.6646.30214,900
Jul 02, 202447.0947.7247.0947.4847.12282,400
Jul 01, 202447.6948.1447.1847.2746.91366,700
Jun 28, 202446.8747.8746.8747.8347.47952,300
Jun 27, 202445.8546.4145.4346.3746.02252,600
Jun 26, 202445.2545.9644.8845.9345.58448,000
Jun 25, 202445.6345.7745.1545.3945.04261,700
Jun 24, 202445.3746.3844.9945.8045.45405,500
Jun 21, 202444.8145.3544.3045.0044.661,481,800
Jun 20, 202444.2844.9744.2244.7644.42350,600
Jun 18, 202444.8345.2944.6344.6744.33409,200
Jun 17, 202443.9044.8943.6044.8144.47454,500
Jun 14, 202444.4644.7143.7643.9643.63533,300
Jun 13, 202445.7145.9744.5944.9244.58368,600
Jun 12, 202446.1246.8545.6045.9545.60354,100
Jun 11, 202444.9545.0144.3544.7144.37366,800
Jun 10, 202445.7746.1745.0445.1944.85611,400
Jun 07, 202445.5946.5745.5246.4946.14702,800
Jun 06, 202445.1146.1345.0145.9445.59452,100
Jun 05, 202445.4345.4344.8245.1944.85219,300
Jun 05, 20240.4 Dividend
Jun 04, 202445.3345.9045.2045.3944.65325,500
Jun 03, 202447.3947.3945.5145.8645.11390,700
May 31, 202446.7246.7646.1046.7345.97494,000
May 30, 202445.7246.0545.3546.0145.26240,600
May 29, 202445.0045.3144.6545.0444.30307,900
May 28, 202446.5646.7345.5345.8645.11245,100
May 24, 202446.1546.3745.8246.3545.59335,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...