Hancock Whitney Corporation - HWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.27	71.18	71.18	71.28	69.5	494,200
February 19, 2026	70.16	70.27	70.27	70.68	69.5	444,714
February 18, 2026	70.79	70.76	70.76	72.42	70.46	461,500
February 17, 2026	71.57	70.79	70.79	72.4	70.69	546,900
February 13, 2026	70.28	71.16	71.16	71.61	69.4	647,300
February 12, 2026	72.05	70.61	70.61	72.45	69.77	535,900
February 11, 2026	72.42	71.41	71.41	73.37	70.88	666,705
February 10, 2026	73.33	71.99	71.99	73.58	71.36	640,717
February 09, 2026	74.04	73.57	73.57	74.67	73.49	654,901
February 06, 2026	74.51	74.41	74.41	75.43	74.18	818,100
February 05, 2026	73.39	73.7	73.7	74.54	72.69	1.1M
February 04, 2026	72.44	73.66	73.66	74.33	72.4	1.28M
February 03, 2026	69.75	71.94	71.94	71.98	68.57	1.1M
February 02, 2026	68.89	69.74	69.74	70.16	67.98	984,210
January 30, 2026	68.83	68.8	68.8	69.66	67.63	1.16M
January 29, 2026	67.65	68.78	68.78	68.83	67.47	879,545
January 28, 2026	67.31	67.29	67.29	67.97	66.88	827,800
January 27, 2026	67.48	67.44	67.44	68.06	67.08	747,530
January 26, 2026	67.17	67.42	67.42	67.7	66.69	1.01M
January 23, 2026	68.83	67.17	67.17	68.83	66.99	1.12M
January 22, 2026	69.33	69.21	69.21	70.33	68.95	1.12M
January 21, 2026	71.2	69.21	69.21	71.2	67.39	1.59M
January 20, 2026	67.08	67.6	67.6	68.36	67.08	666,490
January 16, 2026	68.4	68.34	68.34	68.82	67.38	650,713
January 15, 2026	67.56	68.42	68.42	68.78	67.54	1.02M
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

Hancock Whitney Corporation (HWC) NASDAQ