Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
61.45
-1.41 (-2.24%)
Mar 9, 2026, 2:57 PM EDT - Market open
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.02 | 63.17 | 61.71 | 62.86 | 62.86 | -3.17% | 766,814 |
| Mar 5, 2026 | 64.77 | 65.30 | 63.95 | 64.92 | 64.92 | -1.92% | 689,585 |
| Mar 4, 2026 | 66.49 | 66.88 | 65.72 | 66.19 | 65.69 | 0.29% | 628,384 |
| Mar 3, 2026 | 64.98 | 66.72 | 64.40 | 66.00 | 65.50 | -1.35% | 780,301 |
| Mar 2, 2026 | 64.85 | 67.22 | 64.04 | 66.90 | 66.39 | 1.66% | 724,987 |
| Feb 27, 2026 | 68.47 | 68.66 | 65.51 | 65.81 | 65.31 | -5.91% | 865,900 |
| Feb 26, 2026 | 69.28 | 70.90 | 68.80 | 69.94 | 69.41 | 1.23% | 709,786 |
| Feb 25, 2026 | 68.34 | 69.44 | 68.10 | 69.09 | 68.57 | 2.10% | 606,565 |
| Feb 24, 2026 | 68.03 | 68.51 | 66.89 | 67.67 | 67.16 | -0.35% | 1,037,394 |
| Feb 23, 2026 | 71.08 | 71.61 | 67.11 | 67.91 | 67.40 | -4.59% | 804,140 |
| Feb 20, 2026 | 70.27 | 71.28 | 69.50 | 71.18 | 70.64 | 1.30% | 494,174 |
| Feb 19, 2026 | 70.16 | 70.68 | 69.50 | 70.27 | 69.74 | -0.69% | 444,714 |
| Feb 18, 2026 | 70.79 | 72.42 | 70.46 | 70.76 | 70.23 | -0.04% | 461,500 |
| Feb 17, 2026 | 71.57 | 72.40 | 70.69 | 70.79 | 70.26 | -0.52% | 546,851 |
| Feb 13, 2026 | 70.28 | 71.61 | 69.40 | 71.16 | 70.62 | 0.78% | 647,256 |
| Feb 12, 2026 | 72.05 | 72.45 | 69.77 | 70.61 | 70.08 | -1.12% | 535,893 |
| Feb 11, 2026 | 72.42 | 73.37 | 70.88 | 71.41 | 70.87 | -0.81% | 666,705 |
| Feb 10, 2026 | 73.33 | 73.58 | 71.36 | 71.99 | 71.45 | -2.15% | 640,717 |
| Feb 9, 2026 | 74.04 | 74.67 | 73.49 | 73.57 | 73.01 | -1.13% | 654,901 |
| Feb 6, 2026 | 74.51 | 75.43 | 74.18 | 74.41 | 73.85 | 0.96% | 818,055 |
| Feb 5, 2026 | 73.39 | 74.54 | 72.69 | 73.70 | 73.14 | 0.05% | 1,104,941 |
| Feb 4, 2026 | 72.44 | 74.33 | 72.40 | 73.66 | 73.10 | 2.39% | 1,279,728 |
| Feb 3, 2026 | 69.75 | 71.98 | 68.57 | 71.94 | 71.40 | 3.15% | 1,101,383 |
| Feb 2, 2026 | 68.89 | 70.16 | 67.98 | 69.74 | 69.21 | 1.37% | 984,210 |
| Jan 30, 2026 | 68.83 | 69.66 | 67.63 | 68.80 | 68.28 | 0.03% | 1,161,978 |
| Jan 29, 2026 | 67.65 | 68.83 | 67.47 | 68.78 | 68.26 | 2.21% | 879,545 |
| Jan 28, 2026 | 67.31 | 67.97 | 66.88 | 67.29 | 66.78 | -0.22% | 827,796 |
| Jan 27, 2026 | 67.48 | 68.06 | 67.08 | 67.44 | 66.93 | 0.03% | 747,530 |
| Jan 26, 2026 | 67.17 | 67.70 | 66.69 | 67.42 | 66.91 | 0.37% | 1,008,711 |
| Jan 23, 2026 | 68.83 | 68.83 | 66.99 | 67.17 | 66.66 | -2.95% | 1,119,213 |
| Jan 22, 2026 | 69.33 | 70.34 | 68.95 | 69.21 | 68.69 | - | 1,118,079 |
| Jan 21, 2026 | 71.20 | 71.20 | 67.39 | 69.21 | 68.69 | 2.38% | 1,588,699 |
| Jan 20, 2026 | 67.08 | 68.36 | 67.08 | 67.60 | 67.09 | -1.08% | 666,676 |
| Jan 16, 2026 | 68.40 | 68.82 | 67.38 | 68.34 | 67.82 | -0.12% | 650,713 |
| Jan 15, 2026 | 67.56 | 68.78 | 67.54 | 68.42 | 67.90 | 1.47% | 1,015,256 |
| Jan 14, 2026 | 66.94 | 67.87 | 66.62 | 67.43 | 66.92 | 0.73% | 650,829 |
| Jan 13, 2026 | 68.12 | 68.56 | 66.82 | 66.94 | 66.43 | -1.46% | 790,521 |
| Jan 12, 2026 | 67.47 | 67.98 | 66.93 | 67.93 | 67.42 | -0.21% | 1,031,616 |
| Jan 9, 2026 | 67.96 | 68.74 | 67.20 | 68.07 | 67.56 | 0.18% | 974,462 |
| Jan 8, 2026 | 66.17 | 68.84 | 66.17 | 67.95 | 67.44 | 2.17% | 1,113,150 |
| Jan 7, 2026 | 66.93 | 67.18 | 65.91 | 66.51 | 66.01 | -0.55% | 447,622 |
| Jan 6, 2026 | 65.95 | 66.99 | 65.64 | 66.88 | 66.37 | 0.77% | 493,995 |
| Jan 5, 2026 | 64.33 | 67.08 | 62.68 | 66.37 | 65.87 | 2.96% | 675,010 |
| Jan 2, 2026 | 63.84 | 64.93 | 63.03 | 64.46 | 63.97 | 1.22% | 607,285 |
| Dec 31, 2025 | 64.64 | 64.66 | 63.63 | 63.68 | 63.20 | -1.12% | 808,604 |
| Dec 30, 2025 | 64.75 | 64.78 | 64.13 | 64.40 | 63.91 | -0.46% | 506,602 |
| Dec 29, 2025 | 65.38 | 65.64 | 64.59 | 64.70 | 64.21 | -0.78% | 368,300 |
| Dec 26, 2025 | 65.37 | 65.58 | 64.82 | 65.21 | 64.72 | -0.23% | 274,006 |
| Dec 24, 2025 | 65.70 | 65.88 | 65.10 | 65.36 | 64.87 | -0.46% | 243,331 |
| Dec 23, 2025 | 65.90 | 66.21 | 65.64 | 65.66 | 65.16 | -0.36% | 390,621 |
| Dec 22, 2025 | 65.88 | 66.52 | 61.94 | 65.90 | 65.40 | 0.12% | 456,396 |
| Dec 19, 2025 | 65.86 | 66.35 | 65.25 | 65.82 | 65.32 | -0.09% | 2,199,139 |
| Dec 18, 2025 | 66.48 | 66.82 | 65.52 | 65.88 | 65.38 | -0.26% | 809,523 |
| Dec 17, 2025 | 65.88 | 67.10 | 65.88 | 66.05 | 65.55 | 0.44% | 829,935 |
| Dec 16, 2025 | 66.24 | 66.47 | 65.28 | 65.76 | 65.26 | -0.69% | 946,446 |
| Dec 15, 2025 | 66.16 | 66.60 | 65.59 | 66.22 | 65.72 | 0.91% | 886,397 |
| Dec 12, 2025 | 66.11 | 66.19 | 65.13 | 65.62 | 65.12 | -0.33% | 755,879 |
| Dec 11, 2025 | 65.52 | 66.62 | 65.52 | 65.84 | 65.34 | 0.20% | 815,392 |
| Dec 10, 2025 | 63.50 | 66.02 | 63.39 | 65.71 | 65.21 | 3.79% | 1,051,942 |
| Dec 9, 2025 | 63.65 | 64.36 | 63.14 | 63.31 | 62.83 | -0.46% | 783,359 |
| Dec 8, 2025 | 63.24 | 63.96 | 60.55 | 63.60 | 63.12 | 0.51% | 926,080 |
| Dec 5, 2025 | 62.38 | 63.37 | 62.38 | 63.28 | 62.80 | -0.42% | 498,204 |
| Dec 4, 2025 | 62.64 | 63.66 | 62.24 | 63.55 | 62.62 | 0.99% | 521,511 |
| Dec 3, 2025 | 61.61 | 63.08 | 61.59 | 62.93 | 62.01 | 2.14% | 854,358 |
| Dec 2, 2025 | 62.26 | 62.26 | 61.45 | 61.61 | 60.71 | -0.58% | 612,369 |
| Dec 1, 2025 | 60.10 | 62.20 | 59.74 | 61.97 | 61.07 | 2.28% | 924,113 |
| Nov 28, 2025 | 60.85 | 61.02 | 60.53 | 60.59 | 59.71 | -0.29% | 447,761 |
| Nov 26, 2025 | 60.41 | 61.02 | 60.41 | 60.77 | 59.88 | -0.01% | 514,654 |
| Nov 25, 2025 | 59.44 | 61.34 | 59.23 | 60.77 | 59.88 | 2.84% | 576,719 |
| Nov 24, 2025 | 59.29 | 59.45 | 58.67 | 59.09 | 58.23 | -0.44% | 578,426 |
| Nov 21, 2025 | 56.93 | 59.92 | 56.93 | 59.35 | 58.48 | 4.38% | 1,211,230 |
| Nov 20, 2025 | 57.40 | 58.48 | 56.51 | 56.86 | 56.03 | - | 707,028 |
| Nov 19, 2025 | 56.72 | 57.57 | 56.43 | 56.86 | 56.03 | 0.25% | 841,484 |
| Nov 18, 2025 | 55.88 | 57.53 | 55.76 | 56.72 | 55.89 | 0.89% | 793,479 |
| Nov 17, 2025 | 58.54 | 58.67 | 56.06 | 56.22 | 55.40 | -4.18% | 627,666 |
| Nov 14, 2025 | 58.15 | 58.86 | 57.65 | 58.67 | 57.81 | -0.24% | 748,724 |
| Nov 13, 2025 | 59.04 | 59.58 | 58.43 | 58.81 | 57.95 | -0.88% | 957,516 |
| Nov 12, 2025 | 59.10 | 60.22 | 57.77 | 59.33 | 58.46 | 0.53% | 843,049 |
| Nov 11, 2025 | 58.72 | 59.29 | 57.96 | 59.02 | 58.16 | 0.41% | 600,951 |
| Nov 10, 2025 | 58.82 | 59.09 | 58.11 | 58.78 | 57.92 | 0.02% | 779,340 |
| Nov 7, 2025 | 58.00 | 58.78 | 57.43 | 58.77 | 57.91 | 1.24% | 1,015,925 |
| Nov 6, 2025 | 58.37 | 59.13 | 57.90 | 58.05 | 57.20 | -1.12% | 940,799 |
| Nov 5, 2025 | 57.62 | 59.04 | 57.29 | 58.71 | 57.85 | 1.86% | 1,143,743 |
| Nov 4, 2025 | 57.58 | 57.97 | 57.05 | 57.64 | 56.80 | -0.17% | 1,124,984 |
| Nov 3, 2025 | 57.05 | 57.88 | 56.13 | 57.74 | 56.90 | 1.10% | 1,176,853 |
| Oct 31, 2025 | 55.81 | 57.54 | 55.11 | 57.11 | 56.28 | 1.73% | 1,395,896 |
| Oct 30, 2025 | 56.31 | 57.82 | 56.07 | 56.14 | 55.32 | -0.30% | 927,431 |
| Oct 29, 2025 | 56.43 | 57.45 | 55.75 | 56.31 | 55.49 | -1.00% | 1,075,920 |
| Oct 28, 2025 | 56.56 | 57.27 | 56.22 | 56.88 | 56.05 | 0.67% | 997,417 |
| Oct 27, 2025 | 56.10 | 57.05 | 55.91 | 56.50 | 55.68 | 1.44% | 1,132,813 |
| Oct 24, 2025 | 56.36 | 56.81 | 55.68 | 55.70 | 54.89 | -0.05% | 896,551 |
| Oct 23, 2025 | 56.41 | 56.44 | 55.24 | 55.73 | 54.92 | -0.82% | 885,508 |
| Oct 22, 2025 | 56.96 | 57.23 | 55.98 | 56.19 | 55.37 | -0.97% | 1,049,019 |
| Oct 21, 2025 | 56.51 | 57.21 | 56.26 | 56.74 | 55.91 | 0.30% | 804,708 |
| Oct 20, 2025 | 55.39 | 56.73 | 55.31 | 56.57 | 55.75 | 2.35% | 723,827 |
| Oct 17, 2025 | 55.22 | 55.65 | 54.05 | 55.27 | 54.46 | 1.38% | 1,371,123 |
| Oct 16, 2025 | 58.61 | 58.61 | 54.20 | 54.52 | 53.73 | -7.22% | 1,299,412 |
| Oct 15, 2025 | 61.24 | 63.00 | 58.59 | 58.76 | 57.90 | -6.03% | 2,293,687 |
| Oct 14, 2025 | 60.00 | 62.95 | 59.96 | 62.53 | 61.62 | 3.37% | 1,245,481 |
| Oct 13, 2025 | 60.04 | 60.60 | 59.31 | 60.49 | 59.61 | 2.51% | 993,491 |