Hancock Whitney Corporation (HWC) NASDAQ

63.49

+3.21(+5.33%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	60.73	63.49	63.49	63.82	60.71	1.16M
August 21, 2025	60.1	60.28	60.28	60.62	59.95	628,609
August 20, 2025	60.79	60.46	60.46	60.95	60.17	623,200
August 19, 2025	60.57	60.57	60.57	61.09	60.3	1.09M
August 18, 2025	59.86	60.68	60.68	60.7	59.42	648,300
August 15, 2025	61.51	59.86	59.86	61.51	59.82	556,400
August 14, 2025	60.62	61.23	61.23	61.33	60.35	432,631
August 13, 2025	60.65	61.26	61.26	61.35	60.03	581,700
August 12, 2025	58.91	60.28	60.28	60.41	58.61	528,400
August 11, 2025	58.28	58.24	58.24	58.6	57.87	563,028
August 08, 2025	58.03	58.25	58.25	58.32	57.51	587,500
August 07, 2025	59.37	57.63	57.63	59.37	57.51	456,526
August 06, 2025	58.89	58.61	58.61	59.07	57.91	448,000
August 05, 2025	58.96	58.81	58.81	59.14	57.69	483,514
August 04, 2025	57.92	58.89	58.89	58.93	57.63	704,337
August 01, 2025	58.8	57.64	57.64	59.03	56.87	798,800
July 31, 2025	60.09	59.72	59.72	60.41	59.63	1.13M
July 30, 2025	60.77	60.25	60.25	61.06	59.85	757,000
July 29, 2025	61.01	60.5	60.5	61.3	60.18	525,839
July 28, 2025	60.86	60.69	60.69	62.9	60.52	639,340
July 25, 2025	60.49	60.86	60.86	61.02	59.67	714,532
July 24, 2025	60.96	60.51	60.51	61.32	60.29	789,600
July 23, 2025	61.14	61.31	61.31	61.39	60.49	666,611
July 22, 2025	60.38	60.83	60.83	61.29	59.97	743,046
July 21, 2025	60.29	60.38	60.38	61.42	60.29	840,724
July 18, 2025	60.96	60.21	60.21	61	59.66	1.44M
July 17, 2025	59.46	60.24	60.24	60.29	59.08	1.16M
July 16, 2025	59.68	59.42	59.42	59.87	57.21	1.87M
July 15, 2025	60.07	58.22	58.22	60.07	57.99	1.47M
July 14, 2025	59.6	60.23	60.23	60.31	59.3	927,501
July 11, 2025	60.95	59.58	59.58	61.53	59.48	1.08M
July 10, 2025	61.24	61.84	61.84	62.24	61.06	671,448
July 09, 2025	61.23	61.28	61.28	61.44	60.59	857,200
July 08, 2025	60.19	60.77	60.77	61.32	59.9	624,319
July 07, 2025	60.57	59.95	59.95	61.2	59.52	1.23M
July 03, 2025	60.89	61.07	61.07	61.73	59.79	315,400
July 02, 2025	59.7	60.51	60.51	60.52	59.09	638,000
July 01, 2025	57.01	59.31	59.31	59.91	56.93	750,755
June 30, 2025	57.97	57.4	57.4	58.24	57.36	610,500
June 27, 2025	57.76	57.65	57.65	58.12	57.33	700,116
June 26, 2025	56.17	57.44	57.44	57.54	56.07	547,330
June 25, 2025	56.15	55.91	55.91	56.18	55.64	304,316
June 24, 2025	55.87	56.14	56.14	56.83	55.42	651,415
June 23, 2025	53.86	55.36	55.36	55.46	53.63	771,628
June 20, 2025	53.98	53.94	53.94	54.25	53.65	1.85M
June 18, 2025	53.15	53.61	53.61	54.3	52.93	765,126
June 17, 2025	53.5	53.18	53.18	54.03	53.05	700,526
June 16, 2025	54.46	53.93	53.93	54.67	53.84	498,515
June 13, 2025	54.34	53.78	53.78	54.98	53.66	932,706
June 12, 2025	54.62	55.2	55.2	55.44	53.9	775,100
June 11, 2025	55.84	54.91	54.91	56.17	54.67	1.09M
June 10, 2025	55.21	55.58	55.58	56	54.88	360,911
June 09, 2025	54.77	54.96	54.96	55.54	54.59	598,800
June 06, 2025	53.94	54.51	54.51	54.59	53.7	512,900
June 05, 2025	53.77	53.24	53.24	53.82	52.89	536,273
June 04, 2025	55.19	54.12	53.67	55.4	54.08	380,211
June 03, 2025	54.12	55.12	54.66	55.29	54	366,900
June 02, 2025	54.59	54.28	53.83	54.62	53.4	357,600
May 30, 2025	54.79	54.67	54.22	55.06	54.34	564,700
May 29, 2025	54.95	55.16	54.7	55.19	54.46	245,300