Hancock Whitney Corporation (HWC)
NASDAQ: HWC · Real-Time Price · USD
74.43
+0.17 (0.23%)
At close: Jun 26, 2026, 4:00 PM EDT
74.00
-0.43 (-0.58%)
After-hours: Jun 26, 2026, 6:36 PM EDT
Hancock Whitney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.44 | 74.77 | 73.92 | 74.43 | 74.43 | 0.23% | 1,852,954 |
| Jun 25, 2026 | 73.44 | 75.25 | 72.95 | 74.26 | 74.26 | 1.73% | 1,007,788 |
| Jun 24, 2026 | 71.81 | 73.10 | 71.12 | 73.00 | 73.00 | 1.43% | 943,200 |
| Jun 23, 2026 | 71.18 | 72.11 | 70.59 | 71.97 | 71.97 | 1.68% | 759,152 |
| Jun 22, 2026 | 70.17 | 71.24 | 70.05 | 70.78 | 70.78 | 0.77% | 641,438 |
| Jun 18, 2026 | 70.25 | 70.83 | 69.90 | 70.24 | 70.24 | 0.67% | 2,023,574 |
| Jun 17, 2026 | 70.61 | 71.42 | 69.22 | 69.77 | 69.77 | -1.73% | 1,268,266 |
| Jun 16, 2026 | 71.93 | 72.21 | 70.71 | 71.00 | 71.00 | -0.27% | 798,653 |
| Jun 15, 2026 | 72.78 | 73.15 | 70.95 | 71.19 | 71.19 | -1.81% | 782,324 |
| Jun 12, 2026 | 71.71 | 72.53 | 71.66 | 72.50 | 72.50 | 1.36% | 680,267 |
| Jun 11, 2026 | 71.03 | 71.74 | 70.24 | 71.53 | 71.53 | 0.97% | 807,307 |
| Jun 10, 2026 | 70.74 | 71.38 | 70.33 | 70.84 | 70.84 | 1.06% | 1,002,123 |
| Jun 9, 2026 | 69.72 | 71.43 | 69.64 | 70.10 | 70.10 | 1.64% | 1,058,512 |
| Jun 8, 2026 | 69.56 | 70.20 | 68.80 | 68.97 | 68.97 | -0.59% | 1,163,072 |
| Jun 5, 2026 | 68.77 | 69.82 | 68.50 | 69.38 | 69.38 | 1.02% | 1,135,895 |
| Jun 4, 2026 | 68.32 | 69.45 | 68.08 | 69.18 | 68.68 | 2.90% | 1,206,188 |
| Jun 3, 2026 | 68.36 | 68.40 | 67.09 | 67.23 | 66.74 | -2.14% | 1,180,509 |
| Jun 2, 2026 | 67.17 | 68.93 | 67.05 | 68.70 | 68.20 | 2.02% | 869,302 |
| Jun 1, 2026 | 67.37 | 68.03 | 66.66 | 67.34 | 66.85 | -1.15% | 995,568 |
| May 29, 2026 | 67.74 | 68.46 | 67.26 | 68.12 | 67.63 | 0.29% | 861,366 |
| May 28, 2026 | 67.82 | 68.19 | 66.84 | 67.92 | 67.43 | 0.22% | 786,735 |
| May 27, 2026 | 68.16 | 68.73 | 67.33 | 67.77 | 67.28 | -0.57% | 690,933 |
| May 26, 2026 | 67.69 | 68.44 | 67.46 | 68.16 | 67.67 | 0.98% | 534,167 |
| May 22, 2026 | 66.95 | 67.53 | 66.53 | 67.50 | 67.01 | 1.26% | 719,196 |
| May 21, 2026 | 66.51 | 67.02 | 66.02 | 66.66 | 66.18 | -0.30% | 605,906 |
| May 20, 2026 | 65.39 | 67.00 | 64.87 | 66.86 | 66.38 | 2.31% | 699,638 |
| May 19, 2026 | 65.70 | 66.00 | 64.58 | 65.35 | 64.88 | -1.19% | 693,112 |
| May 18, 2026 | 64.97 | 66.58 | 64.56 | 66.14 | 65.66 | 3.10% | 1,315,221 |
| May 15, 2026 | 65.92 | 66.18 | 63.31 | 64.15 | 63.69 | -2.49% | 1,213,854 |
| May 14, 2026 | 65.91 | 66.55 | 65.36 | 65.79 | 65.31 | 0.92% | 761,359 |
| May 13, 2026 | 65.74 | 66.15 | 65.03 | 65.19 | 64.72 | -1.00% | 945,408 |
| May 12, 2026 | 67.80 | 67.95 | 65.63 | 65.85 | 65.37 | -2.80% | 1,433,611 |
| May 11, 2026 | 68.85 | 69.22 | 67.66 | 67.75 | 67.26 | -1.47% | 1,128,501 |
| May 8, 2026 | 68.11 | 69.03 | 67.77 | 68.76 | 68.26 | 0.95% | 1,140,526 |
| May 7, 2026 | 68.75 | 69.08 | 67.80 | 68.11 | 67.62 | -0.76% | 1,099,681 |
| May 6, 2026 | 68.31 | 69.01 | 68.06 | 68.63 | 68.13 | 1.76% | 533,886 |
| May 5, 2026 | 66.51 | 67.64 | 66.33 | 67.44 | 66.95 | 1.58% | 584,987 |
| May 4, 2026 | 66.73 | 67.44 | 66.21 | 66.39 | 65.91 | -1.16% | 365,740 |
| May 1, 2026 | 67.52 | 67.71 | 66.53 | 67.17 | 66.68 | -0.50% | 386,683 |
| Apr 30, 2026 | 66.30 | 67.84 | 65.92 | 67.51 | 67.02 | 1.32% | 1,131,787 |
| Apr 29, 2026 | 67.02 | 67.40 | 66.33 | 66.63 | 66.15 | -1.16% | 673,623 |
| Apr 28, 2026 | 68.21 | 68.52 | 67.20 | 67.41 | 66.92 | -0.34% | 710,682 |
| Apr 27, 2026 | 67.00 | 68.28 | 66.45 | 67.64 | 67.15 | 1.21% | 700,668 |
| Apr 24, 2026 | 68.26 | 69.07 | 66.58 | 66.83 | 66.35 | -2.61% | 735,506 |
| Apr 23, 2026 | 67.86 | 68.73 | 67.10 | 68.62 | 68.12 | 1.90% | 776,981 |
| Apr 22, 2026 | 68.82 | 69.40 | 67.19 | 67.34 | 66.85 | -1.68% | 1,189,494 |
| Apr 21, 2026 | 69.24 | 69.75 | 68.16 | 68.49 | 67.99 | -1.24% | 1,310,156 |
| Apr 20, 2026 | 68.35 | 70.19 | 68.35 | 69.35 | 68.85 | 0.89% | 1,042,754 |
| Apr 17, 2026 | 67.70 | 69.82 | 67.30 | 68.74 | 68.24 | 2.97% | 827,491 |
| Apr 16, 2026 | 66.41 | 67.06 | 66.30 | 66.76 | 66.28 | -0.40% | 588,637 |
| Apr 15, 2026 | 66.95 | 67.24 | 66.11 | 67.03 | 66.55 | 0.09% | 931,331 |
| Apr 14, 2026 | 67.20 | 67.57 | 66.64 | 66.97 | 66.49 | -0.90% | 676,408 |
| Apr 13, 2026 | 66.85 | 67.65 | 66.40 | 67.58 | 67.09 | 0.52% | 791,157 |
| Apr 10, 2026 | 68.05 | 68.05 | 67.09 | 67.23 | 66.74 | -1.52% | 430,289 |
| Apr 9, 2026 | 66.78 | 68.34 | 66.63 | 68.27 | 67.78 | 1.88% | 760,495 |
| Apr 8, 2026 | 66.86 | 67.85 | 66.52 | 67.01 | 66.53 | 2.82% | 892,730 |
| Apr 7, 2026 | 64.56 | 65.58 | 64.56 | 65.17 | 64.70 | 0.18% | 951,586 |
| Apr 6, 2026 | 64.24 | 65.16 | 62.16 | 65.05 | 64.58 | 1.18% | 600,642 |
| Apr 2, 2026 | 63.19 | 64.38 | 62.73 | 64.29 | 63.83 | 0.28% | 505,434 |
| Apr 1, 2026 | 63.83 | 64.74 | 63.68 | 64.11 | 63.65 | 0.82% | 799,987 |
| Mar 31, 2026 | 63.47 | 64.09 | 62.63 | 63.59 | 63.13 | 1.94% | 965,050 |
| Mar 30, 2026 | 62.66 | 62.88 | 62.09 | 62.38 | 61.93 | 0.19% | 1,129,019 |
| Mar 27, 2026 | 63.07 | 63.26 | 62.07 | 62.26 | 61.81 | -1.86% | 879,284 |
| Mar 26, 2026 | 63.46 | 64.03 | 63.30 | 63.44 | 62.98 | -0.55% | 648,372 |
| Mar 25, 2026 | 63.84 | 64.35 | 63.01 | 63.79 | 63.33 | 0.60% | 609,786 |
| Mar 24, 2026 | 62.02 | 64.26 | 61.40 | 63.41 | 62.95 | 1.10% | 1,334,367 |
| Mar 23, 2026 | 63.05 | 63.92 | 62.52 | 62.72 | 62.27 | 2.33% | 1,581,276 |
| Mar 20, 2026 | 61.37 | 61.79 | 60.73 | 61.29 | 60.85 | 0.08% | 2,225,851 |
| Mar 19, 2026 | 60.38 | 61.76 | 59.97 | 61.24 | 60.80 | 0.46% | 709,084 |
| Mar 18, 2026 | 61.70 | 61.77 | 60.78 | 60.96 | 60.52 | -1.42% | 1,209,083 |
| Mar 17, 2026 | 62.79 | 63.13 | 61.50 | 61.84 | 61.39 | -0.53% | 724,562 |
| Mar 16, 2026 | 62.63 | 62.80 | 62.10 | 62.17 | 61.72 | 0.42% | 645,759 |
| Mar 13, 2026 | 62.67 | 62.87 | 61.66 | 61.91 | 61.46 | -0.31% | 823,169 |
| Mar 12, 2026 | 61.11 | 62.32 | 60.91 | 62.10 | 61.65 | -0.75% | 910,047 |
| Mar 11, 2026 | 61.75 | 62.68 | 61.36 | 62.57 | 62.12 | 0.29% | 1,473,110 |
| Mar 10, 2026 | 62.47 | 64.15 | 61.68 | 62.39 | 61.94 | -0.54% | 1,166,543 |
| Mar 9, 2026 | 61.70 | 63.28 | 60.04 | 62.73 | 62.28 | -0.21% | 1,067,658 |
| Mar 6, 2026 | 63.02 | 63.17 | 61.71 | 62.86 | 62.41 | -3.17% | 766,997 |
| Mar 5, 2026 | 64.77 | 65.30 | 63.95 | 64.92 | 64.45 | -1.17% | 689,585 |
| Mar 4, 2026 | 66.49 | 66.88 | 65.72 | 66.19 | 65.22 | 0.29% | 635,749 |
| Mar 3, 2026 | 64.98 | 66.72 | 64.40 | 66.00 | 65.03 | -1.35% | 780,301 |
| Mar 2, 2026 | 64.85 | 67.22 | 64.04 | 66.90 | 65.91 | 1.66% | 724,987 |
| Feb 27, 2026 | 68.47 | 68.66 | 65.51 | 65.81 | 64.84 | -5.91% | 865,900 |
| Feb 26, 2026 | 69.28 | 70.90 | 68.80 | 69.94 | 68.91 | 1.23% | 709,786 |
| Feb 25, 2026 | 68.34 | 69.44 | 68.10 | 69.09 | 68.07 | 2.10% | 606,565 |
| Feb 24, 2026 | 68.03 | 68.51 | 66.89 | 67.67 | 66.67 | -0.35% | 1,037,394 |
| Feb 23, 2026 | 71.08 | 71.61 | 67.11 | 67.91 | 66.91 | -4.59% | 804,140 |
| Feb 20, 2026 | 70.27 | 71.28 | 69.50 | 71.18 | 70.13 | 1.30% | 494,174 |
| Feb 19, 2026 | 70.16 | 70.68 | 69.50 | 70.27 | 69.24 | -0.69% | 444,714 |
| Feb 18, 2026 | 70.79 | 72.42 | 70.46 | 70.76 | 69.72 | -0.04% | 461,500 |
| Feb 17, 2026 | 71.57 | 72.40 | 70.69 | 70.79 | 69.75 | -0.52% | 546,851 |
| Feb 13, 2026 | 70.28 | 71.61 | 69.40 | 71.16 | 70.11 | 0.78% | 647,256 |
| Feb 12, 2026 | 72.05 | 72.45 | 69.77 | 70.61 | 69.57 | -1.12% | 535,893 |
| Feb 11, 2026 | 72.42 | 73.37 | 70.88 | 71.41 | 70.36 | -0.81% | 666,705 |
| Feb 10, 2026 | 73.33 | 73.58 | 71.36 | 71.99 | 70.93 | -2.15% | 640,717 |
| Feb 9, 2026 | 74.04 | 74.67 | 73.49 | 73.57 | 72.49 | -1.13% | 654,901 |
| Feb 6, 2026 | 74.51 | 75.43 | 74.18 | 74.41 | 73.31 | 0.96% | 818,055 |
| Feb 5, 2026 | 73.39 | 74.54 | 72.69 | 73.70 | 72.61 | 0.05% | 1,104,941 |
| Feb 4, 2026 | 72.44 | 74.33 | 72.40 | 73.66 | 72.58 | 2.39% | 1,279,728 |
| Feb 3, 2026 | 69.75 | 71.98 | 68.57 | 71.94 | 70.88 | 3.15% | 1,101,383 |