Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
67.41
-0.23 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
67.40
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.21 | 68.52 | 67.20 | 67.41 | 67.41 | -0.34% | 710,682 |
| Apr 27, 2026 | 67.00 | 68.28 | 66.45 | 67.64 | 67.64 | 1.21% | 700,668 |
| Apr 24, 2026 | 68.26 | 69.07 | 66.58 | 66.83 | 66.83 | -2.61% | 735,506 |
| Apr 23, 2026 | 67.86 | 68.73 | 67.10 | 68.62 | 68.62 | 1.90% | 776,981 |
| Apr 22, 2026 | 68.82 | 69.40 | 67.19 | 67.34 | 67.34 | -1.68% | 1,189,494 |
| Apr 21, 2026 | 69.24 | 69.75 | 68.16 | 68.49 | 68.49 | -1.24% | 1,310,156 |
| Apr 20, 2026 | 68.35 | 70.19 | 68.35 | 69.35 | 69.35 | 0.89% | 1,042,754 |
| Apr 17, 2026 | 67.70 | 69.82 | 67.30 | 68.74 | 68.74 | 2.97% | 827,491 |
| Apr 16, 2026 | 66.41 | 67.06 | 66.30 | 66.76 | 66.76 | -0.40% | 588,637 |
| Apr 15, 2026 | 66.95 | 67.24 | 66.11 | 67.03 | 67.03 | 0.09% | 931,331 |
| Apr 14, 2026 | 67.20 | 67.57 | 66.64 | 66.97 | 66.97 | -0.90% | 676,408 |
| Apr 13, 2026 | 66.85 | 67.65 | 66.40 | 67.58 | 67.58 | 0.52% | 791,157 |
| Apr 10, 2026 | 68.05 | 68.05 | 67.09 | 67.23 | 67.23 | -1.52% | 430,289 |
| Apr 9, 2026 | 66.78 | 68.34 | 66.63 | 68.27 | 68.27 | 1.88% | 760,495 |
| Apr 8, 2026 | 66.86 | 67.85 | 66.52 | 67.01 | 67.01 | 2.82% | 892,730 |
| Apr 7, 2026 | 64.56 | 65.58 | 64.56 | 65.17 | 65.17 | 0.18% | 951,586 |
| Apr 6, 2026 | 64.24 | 65.16 | 62.16 | 65.05 | 65.05 | 1.18% | 600,642 |
| Apr 2, 2026 | 63.19 | 64.38 | 62.73 | 64.29 | 64.29 | 0.28% | 505,434 |
| Apr 1, 2026 | 63.83 | 64.74 | 63.68 | 64.11 | 64.11 | 0.82% | 799,987 |
| Mar 31, 2026 | 63.47 | 64.09 | 62.63 | 63.59 | 63.59 | 1.94% | 965,050 |
| Mar 30, 2026 | 62.66 | 62.88 | 62.09 | 62.38 | 62.38 | 0.19% | 1,129,019 |
| Mar 27, 2026 | 63.07 | 63.26 | 62.07 | 62.26 | 62.26 | -1.86% | 879,284 |
| Mar 26, 2026 | 63.46 | 64.03 | 63.30 | 63.44 | 63.44 | -0.55% | 648,372 |
| Mar 25, 2026 | 63.84 | 64.35 | 63.01 | 63.79 | 63.79 | 0.60% | 609,786 |
| Mar 24, 2026 | 62.02 | 64.26 | 61.40 | 63.41 | 63.41 | 1.10% | 1,334,367 |
| Mar 23, 2026 | 63.05 | 63.92 | 62.52 | 62.72 | 62.72 | 2.33% | 1,581,276 |
| Mar 20, 2026 | 61.37 | 61.79 | 60.73 | 61.29 | 61.29 | 0.08% | 2,225,851 |
| Mar 19, 2026 | 60.38 | 61.76 | 59.97 | 61.24 | 61.24 | 0.46% | 709,084 |
| Mar 18, 2026 | 61.70 | 61.77 | 60.78 | 60.96 | 60.96 | -1.42% | 1,209,083 |
| Mar 17, 2026 | 62.79 | 63.13 | 61.50 | 61.84 | 61.84 | -0.53% | 724,562 |
| Mar 16, 2026 | 62.63 | 62.80 | 62.10 | 62.17 | 62.17 | 0.42% | 645,759 |
| Mar 13, 2026 | 62.67 | 62.87 | 61.66 | 61.91 | 61.91 | -0.31% | 823,169 |
| Mar 12, 2026 | 61.11 | 62.32 | 60.91 | 62.10 | 62.10 | -0.75% | 910,047 |
| Mar 11, 2026 | 61.75 | 62.68 | 61.36 | 62.57 | 62.57 | 0.29% | 1,473,110 |
| Mar 10, 2026 | 62.47 | 64.15 | 61.68 | 62.39 | 62.39 | -0.54% | 1,166,543 |
| Mar 9, 2026 | 61.70 | 63.28 | 60.04 | 62.73 | 62.73 | -0.21% | 1,067,658 |
| Mar 6, 2026 | 63.02 | 63.17 | 61.71 | 62.86 | 62.86 | -3.17% | 766,997 |
| 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% | 635,749 |
| 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 |