Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
63.28
+0.63 (1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.38 | 63.37 | 62.38 | 63.28 | 63.28 | -0.42% | 498,126 |
| Dec 4, 2025 | 62.64 | 63.66 | 62.24 | 63.55 | 63.10 | 0.99% | 521,503 |
| Dec 3, 2025 | 61.61 | 63.08 | 61.59 | 62.93 | 62.48 | 2.14% | 854,358 |
| Dec 2, 2025 | 62.26 | 62.26 | 61.45 | 61.61 | 61.17 | -0.58% | 612,369 |
| Dec 1, 2025 | 60.10 | 62.20 | 59.74 | 61.97 | 61.53 | 2.28% | 924,113 |
| Nov 28, 2025 | 60.85 | 61.02 | 60.53 | 60.59 | 60.16 | -0.29% | 447,761 |
| Nov 26, 2025 | 60.41 | 61.02 | 60.41 | 60.77 | 60.33 | -0.01% | 514,654 |
| Nov 25, 2025 | 59.44 | 61.34 | 59.23 | 60.77 | 60.34 | 2.84% | 576,719 |
| Nov 24, 2025 | 59.29 | 59.45 | 58.67 | 59.09 | 58.67 | -0.44% | 578,426 |
| Nov 21, 2025 | 56.93 | 59.92 | 56.93 | 59.35 | 58.93 | 4.38% | 1,211,230 |
| Nov 20, 2025 | 57.40 | 58.48 | 56.51 | 56.86 | 56.46 | - | 707,028 |
| Nov 19, 2025 | 56.72 | 57.57 | 56.43 | 56.86 | 56.46 | 0.25% | 841,484 |
| Nov 18, 2025 | 55.88 | 57.53 | 55.76 | 56.72 | 56.32 | 0.89% | 793,479 |
| Nov 17, 2025 | 58.54 | 58.67 | 56.06 | 56.22 | 55.82 | -4.18% | 627,666 |
| Nov 14, 2025 | 58.15 | 58.86 | 57.65 | 58.67 | 58.25 | -0.24% | 748,724 |
| Nov 13, 2025 | 59.04 | 59.58 | 58.43 | 58.81 | 58.39 | -0.88% | 957,516 |
| Nov 12, 2025 | 59.10 | 60.22 | 57.77 | 59.33 | 58.91 | 0.53% | 843,049 |
| Nov 11, 2025 | 58.72 | 59.29 | 57.96 | 59.02 | 58.60 | 0.41% | 600,951 |
| Nov 10, 2025 | 58.82 | 59.09 | 58.11 | 58.78 | 58.36 | 0.02% | 779,340 |
| Nov 7, 2025 | 58.00 | 58.78 | 57.43 | 58.77 | 58.35 | 1.24% | 1,015,925 |
| Nov 6, 2025 | 58.37 | 59.13 | 57.90 | 58.05 | 57.64 | -1.12% | 940,799 |
| Nov 5, 2025 | 57.62 | 59.04 | 57.29 | 58.71 | 58.29 | 1.86% | 1,143,743 |
| Nov 4, 2025 | 57.58 | 57.97 | 57.05 | 57.64 | 57.23 | -0.17% | 1,124,984 |
| Nov 3, 2025 | 57.05 | 57.88 | 56.13 | 57.74 | 57.33 | 1.10% | 1,176,853 |
| Oct 31, 2025 | 55.81 | 57.54 | 55.11 | 57.11 | 56.71 | 1.73% | 1,395,896 |
| Oct 30, 2025 | 56.31 | 57.82 | 56.07 | 56.14 | 55.74 | -0.30% | 927,431 |
| Oct 29, 2025 | 56.43 | 57.45 | 55.75 | 56.31 | 55.91 | -1.00% | 1,075,920 |
| Oct 28, 2025 | 56.56 | 57.27 | 56.22 | 56.88 | 56.48 | 0.67% | 997,417 |
| Oct 27, 2025 | 56.10 | 57.05 | 55.91 | 56.50 | 56.10 | 1.44% | 1,132,813 |
| Oct 24, 2025 | 56.36 | 56.81 | 55.68 | 55.70 | 55.31 | -0.05% | 896,551 |
| Oct 23, 2025 | 56.41 | 56.44 | 55.24 | 55.73 | 55.34 | -0.82% | 885,508 |
| Oct 22, 2025 | 56.96 | 57.23 | 55.98 | 56.19 | 55.79 | -0.97% | 1,049,019 |
| Oct 21, 2025 | 56.51 | 57.21 | 56.26 | 56.74 | 56.34 | 0.30% | 804,708 |
| Oct 20, 2025 | 55.39 | 56.73 | 55.31 | 56.57 | 56.17 | 2.35% | 723,827 |
| Oct 17, 2025 | 55.22 | 55.65 | 54.05 | 55.27 | 54.88 | 1.38% | 1,371,123 |
| Oct 16, 2025 | 58.61 | 58.61 | 54.20 | 54.52 | 54.13 | -7.22% | 1,299,412 |
| Oct 15, 2025 | 61.24 | 63.00 | 58.59 | 58.76 | 58.34 | -6.03% | 2,293,687 |
| Oct 14, 2025 | 60.00 | 62.95 | 59.96 | 62.53 | 62.09 | 3.37% | 1,245,481 |
| Oct 13, 2025 | 60.04 | 60.60 | 59.31 | 60.49 | 60.06 | 2.51% | 993,491 |
| Oct 10, 2025 | 62.13 | 62.30 | 58.98 | 59.01 | 58.59 | -4.45% | 996,542 |
| Oct 9, 2025 | 62.84 | 63.57 | 61.68 | 61.76 | 61.32 | -1.70% | 541,883 |
| Oct 8, 2025 | 63.16 | 63.41 | 62.53 | 62.83 | 62.39 | -0.35% | 477,722 |
| Oct 7, 2025 | 63.02 | 63.82 | 62.92 | 63.05 | 62.60 | -0.05% | 750,508 |
| Oct 6, 2025 | 62.86 | 64.34 | 62.51 | 63.08 | 62.63 | 0.93% | 831,399 |
| Oct 3, 2025 | 62.37 | 63.03 | 62.34 | 62.50 | 62.06 | 0.71% | 773,765 |
| Oct 2, 2025 | 62.28 | 62.69 | 60.28 | 62.06 | 61.62 | -0.64% | 884,273 |
| Oct 1, 2025 | 62.29 | 62.77 | 61.61 | 62.46 | 62.02 | -0.24% | 827,568 |
| Sep 30, 2025 | 63.02 | 63.02 | 61.65 | 62.61 | 62.17 | 0.21% | 655,456 |
| Sep 29, 2025 | 63.60 | 63.60 | 61.78 | 62.48 | 62.04 | -1.23% | 811,553 |
| Sep 26, 2025 | 63.24 | 63.85 | 62.95 | 63.26 | 62.81 | 0.38% | 826,588 |
| Sep 25, 2025 | 62.82 | 63.28 | 62.29 | 63.02 | 62.57 | 0.29% | 646,083 |
| Sep 24, 2025 | 62.91 | 63.30 | 62.58 | 62.84 | 62.40 | -0.02% | 825,541 |
| Sep 23, 2025 | 62.77 | 63.80 | 62.56 | 62.85 | 62.41 | 0.51% | 928,206 |
| Sep 22, 2025 | 63.32 | 63.45 | 62.18 | 62.53 | 62.09 | -1.79% | 1,048,564 |
| Sep 19, 2025 | 64.28 | 64.28 | 63.37 | 63.67 | 63.22 | -1.00% | 1,880,055 |
| Sep 18, 2025 | 63.31 | 64.37 | 63.20 | 64.31 | 63.85 | 1.89% | 864,502 |
| Sep 17, 2025 | 62.93 | 64.66 | 62.62 | 63.12 | 62.67 | 0.85% | 1,042,557 |
| Sep 16, 2025 | 62.91 | 63.06 | 61.83 | 62.59 | 62.15 | -0.76% | 957,800 |
| Sep 15, 2025 | 63.30 | 63.58 | 62.78 | 63.07 | 62.62 | -0.24% | 1,249,271 |
| Sep 12, 2025 | 63.29 | 63.52 | 62.61 | 63.22 | 62.77 | -0.39% | 763,976 |
| Sep 11, 2025 | 63.16 | 63.78 | 62.90 | 63.47 | 63.02 | 0.49% | 959,134 |
| Sep 10, 2025 | 62.69 | 63.54 | 62.32 | 63.16 | 62.71 | 0.78% | 756,390 |
| Sep 9, 2025 | 62.82 | 63.22 | 62.41 | 62.67 | 62.23 | -0.37% | 936,605 |
| Sep 8, 2025 | 63.23 | 63.50 | 62.18 | 62.90 | 62.45 | 0.29% | 539,690 |
| Sep 5, 2025 | 63.29 | 63.84 | 62.33 | 62.72 | 62.28 | -1.27% | 853,421 |
| Sep 4, 2025 | 62.66 | 63.56 | 62.23 | 63.53 | 62.63 | 1.89% | 359,452 |
| Sep 3, 2025 | 61.96 | 62.86 | 61.82 | 62.35 | 61.47 | 0.14% | 436,178 |
| Sep 2, 2025 | 61.96 | 62.38 | 61.49 | 62.26 | 61.38 | -1.05% | 1,014,110 |
| Aug 29, 2025 | 63.32 | 63.68 | 62.81 | 62.92 | 62.03 | -0.32% | 421,207 |
| Aug 28, 2025 | 63.73 | 63.73 | 62.87 | 63.12 | 62.23 | -0.63% | 453,481 |
| Aug 27, 2025 | 63.28 | 64.25 | 63.14 | 63.52 | 62.62 | -0.03% | 657,780 |
| Aug 26, 2025 | 62.81 | 63.82 | 62.59 | 63.54 | 62.64 | 1.37% | 593,543 |
| Aug 25, 2025 | 63.22 | 63.37 | 62.61 | 62.68 | 61.80 | -1.28% | 444,510 |
| Aug 22, 2025 | 60.73 | 63.82 | 60.71 | 63.49 | 62.59 | 5.33% | 1,155,526 |
| Aug 21, 2025 | 60.10 | 60.62 | 59.95 | 60.28 | 59.43 | -0.30% | 628,609 |
| Aug 20, 2025 | 60.79 | 60.95 | 60.17 | 60.46 | 59.61 | -0.18% | 623,163 |
| Aug 19, 2025 | 60.57 | 61.09 | 60.30 | 60.57 | 59.72 | -0.18% | 1,086,695 |
| Aug 18, 2025 | 59.86 | 60.70 | 59.42 | 60.68 | 59.82 | 1.37% | 648,255 |
| Aug 15, 2025 | 61.51 | 61.51 | 59.82 | 59.86 | 59.02 | -2.24% | 556,356 |
| Aug 14, 2025 | 60.62 | 61.33 | 60.35 | 61.23 | 60.37 | -0.05% | 432,631 |
| Aug 13, 2025 | 60.65 | 61.35 | 60.03 | 61.26 | 60.40 | 1.63% | 581,651 |
| Aug 12, 2025 | 58.91 | 60.41 | 58.61 | 60.28 | 59.43 | 3.50% | 528,356 |
| Aug 11, 2025 | 58.28 | 58.60 | 57.87 | 58.24 | 57.42 | -0.02% | 563,028 |
| Aug 8, 2025 | 58.03 | 58.32 | 57.51 | 58.25 | 57.43 | 1.08% | 587,495 |
| Aug 7, 2025 | 59.37 | 59.37 | 57.51 | 57.63 | 56.82 | -1.67% | 456,526 |
| Aug 6, 2025 | 58.89 | 59.07 | 57.91 | 58.61 | 57.78 | -0.34% | 447,980 |
| Aug 5, 2025 | 58.96 | 59.14 | 57.69 | 58.81 | 57.98 | -0.14% | 483,514 |
| Aug 4, 2025 | 57.92 | 58.93 | 57.63 | 58.89 | 58.06 | 2.17% | 704,337 |
| Aug 1, 2025 | 58.80 | 59.03 | 56.87 | 57.64 | 56.83 | -3.48% | 798,774 |
| Jul 31, 2025 | 59.90 | 60.44 | 59.60 | 59.72 | 58.88 | -0.88% | 1,155,890 |
| Jul 30, 2025 | 60.77 | 61.06 | 59.85 | 60.25 | 59.40 | -0.41% | 756,981 |
| Jul 29, 2025 | 61.01 | 61.30 | 60.18 | 60.50 | 59.65 | -0.31% | 525,839 |
| Jul 28, 2025 | 60.86 | 62.90 | 60.52 | 60.69 | 59.83 | -0.28% | 639,340 |
| Jul 25, 2025 | 60.49 | 61.02 | 59.67 | 60.86 | 60.00 | 0.58% | 714,532 |
| Jul 24, 2025 | 60.96 | 61.32 | 60.29 | 60.51 | 59.66 | -1.30% | 789,584 |
| Jul 23, 2025 | 61.14 | 61.39 | 60.49 | 61.31 | 60.44 | 0.79% | 666,611 |
| Jul 22, 2025 | 60.38 | 61.29 | 59.97 | 60.83 | 59.97 | 0.75% | 743,046 |
| Jul 21, 2025 | 60.29 | 61.42 | 60.29 | 60.38 | 59.53 | 0.28% | 840,724 |
| Jul 18, 2025 | 60.96 | 61.00 | 59.66 | 60.21 | 59.36 | -0.05% | 1,437,146 |
| Jul 17, 2025 | 59.46 | 60.29 | 59.08 | 60.24 | 59.39 | 1.38% | 1,163,915 |