Hancock Whitney Corporation - HWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	66.94	67.43	67.43	67.88	66.62	633,705
January 13, 2026	68.12	66.94	66.94	68.56	66.82	790,521
January 12, 2026	67.47	67.93	67.93	67.98	66.93	1.03M
January 09, 2026	67.96	68.07	68.07	68.74	67.2	974,500
January 08, 2026	66.17	67.95	67.95	68.84	66.17	1.11M
January 07, 2026	66.93	66.51	66.51	67.18	65.91	447,622
January 06, 2026	65.95	66.88	66.88	66.99	65.64	494,000
January 05, 2026	64.33	66.37	66.37	67.08	62.68	675,010
January 02, 2026	63.84	64.46	64.46	64.93	63.03	607,300
December 31, 2025	64.64	63.68	63.68	64.66	63.63	808,604
December 30, 2025	64.75	64.4	64.4	64.78	64.13	506,602
December 29, 2025	65.38	64.7	64.7	65.64	64.59	368,300
December 26, 2025	65.37	65.21	65.21	65.58	64.82	274,006
December 24, 2025	65.7	65.36	65.36	65.88	65.1	243,331
December 23, 2025	65.9	65.66	65.66	66.21	65.64	390,621
December 22, 2025	65.61	65.9	65.9	66.52	61.94	440,155
December 19, 2025	65.86	65.82	65.82	66.35	65.25	2.2M
December 18, 2025	66.48	65.88	65.88	66.82	65.52	809,523
December 17, 2025	65.88	66.05	66.05	67.1	65.88	829,935
December 16, 2025	66.24	65.76	65.76	66.47	65.28	854,048
December 15, 2025	66.16	66.22	66.22	66.6	65.58	886,400
December 12, 2025	66.11	65.62	65.62	66.19	65.13	755,879
December 11, 2025	65.52	65.84	65.84	66.62	65.52	815,400
December 10, 2025	63.5	65.71	65.71	66.02	63.39	1.05M
December 09, 2025	63.65	63.31	63.31	64.36	63.14	783,400
December 08, 2025	63.24	63.6	63.6	63.96	60.55	926,100
December 05, 2025	62.38	63.28	63.28	63.37	62.38	498,204
December 04, 2025	62.64	63.55	63.55	63.65	62.57	500,293
December 03, 2025	61.61	62.93	62.93	63.08	61.59	854,400
December 02, 2025	62.26	61.61	61.61	62.26	61.45	612,400
December 01, 2025	60.1	61.97	61.97	62.2	59.74	924,113
November 28, 2025	60.85	60.59	60.59	61.02	60.53	447,761
November 26, 2025	60.41	60.77	60.77	61.02	60.41	514,700
November 25, 2025	59.44	60.77	60.77	61.34	59.23	576,719
November 24, 2025	59.29	59.09	59.09	59.45	58.67	578,426
November 21, 2025	56.93	59.35	59.35	59.92	56.93	1.21M
November 20, 2025	57.4	56.86	56.86	58.48	56.51	707,028
November 19, 2025	56.72	56.86	56.86	57.57	56.43	841,500
November 18, 2025	55.88	56.72	56.72	57.53	55.76	793,500
November 17, 2025	58.54	56.22	56.22	58.67	56.06	627,700
November 14, 2025	58.15	58.67	58.67	58.86	57.65	748,724
November 13, 2025	59.04	58.81	58.81	59.58	58.43	947,746
November 12, 2025	59.1	59.33	59.33	60.22	57.77	843,000
November 11, 2025	58.72	59.02	59.02	59.29	57.96	601,000
November 10, 2025	58.82	58.78	58.78	59.09	58.11	779,340
November 07, 2025	58	58.77	58.77	58.78	57.43	1.02M
November 06, 2025	58.37	58.05	58.05	59.13	57.9	940,800
November 05, 2025	57.62	58.71	58.71	59.04	57.29	1.14M
November 04, 2025	57.58	57.64	57.64	57.97	57.05	1.13M
November 03, 2025	57.05	57.74	57.74	57.88	56.13	1.18M
October 31, 2025	55.81	57.11	57.11	57.54	55.11	1.4M
October 30, 2025	56.31	56.14	56.14	57.82	56.07	927,431
October 29, 2025	56.43	56.31	56.31	57.45	55.75	1.08M
October 28, 2025	56.56	56.88	56.88	57.27	56.22	997,417
October 27, 2025	56.1	56.5	56.5	57.05	55.91	1.13M
October 24, 2025	56.36	55.7	55.7	56.81	55.68	896,600
October 23, 2025	56.41	55.73	55.73	56.44	55.24	885,508
October 22, 2025	56.96	56.19	56.19	57.23	55.98	1.05M
October 21, 2025	56.51	56.74	56.74	57.21	56.26	804,708
October 20, 2025	55.39	56.57	56.57	56.73	55.31	723,827

Hancock Whitney Corporation (HWC) NASDAQ