Hancock Whitney Corporation - HWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	55.22	55.27	55.27	55.65	54.05	1.37M
October 16, 2025	58.61	54.52	54.52	58.61	54.2	1.3M
October 15, 2025	63	58.76	58.76	63	58.6	2.29M
October 14, 2025	60	62.53	62.53	62.95	59.96	1.25M
October 13, 2025	60.04	60.49	60.49	60.6	59.31	993,491
October 10, 2025	62.13	59.01	59.01	62.3	58.98	996,542
October 09, 2025	62.84	61.76	61.76	63.57	61.68	522,481
October 08, 2025	63.16	62.83	62.83	63.41	62.53	477,722
October 07, 2025	63.02	63.05	63.05	63.82	62.92	750,508
October 06, 2025	62.86	63.08	63.08	64.34	62.51	831,400
October 03, 2025	62.37	62.5	62.5	63.03	62.34	773,800
October 02, 2025	62.28	62.06	62.06	62.69	60.27	884,300
October 01, 2025	62.29	62.46	62.46	62.77	61.61	827,600
September 30, 2025	63.02	62.61	62.61	63.02	61.65	655,456
September 29, 2025	63.6	62.48	62.48	63.6	61.78	811,600
September 26, 2025	63.24	63.26	63.26	63.85	62.95	826,600
September 25, 2025	62.82	63.02	63.02	63.28	62.29	646,100
September 24, 2025	62.91	62.84	62.84	63.3	62.58	825,541
September 23, 2025	62.77	62.85	62.85	63.8	62.56	928,206
September 22, 2025	63.32	62.53	62.53	63.45	62.18	1.05M
September 19, 2025	64.28	63.67	63.67	64.28	63.37	1.88M
September 18, 2025	63.31	64.31	64.31	64.37	63.2	864,502
September 17, 2025	62.93	63.12	63.12	64.66	62.62	1.04M
September 16, 2025	62.91	62.59	62.59	63.06	61.83	957,800
September 15, 2025	63.3	63.07	63.07	63.58	62.78	1.25M
September 12, 2025	63.29	63.22	63.22	63.52	62.61	764,000
September 11, 2025	63.16	63.47	63.47	63.78	62.9	959,134

Hancock Whitney Corporation (HWC) NASDAQ