NASDAQ : HWC
Hancock Whitney Corporation — Price history
Financials · Banks - Regional · United States
Last price 71.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hancock Whitney Corporation (HWC) closed at 72.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.73 | 72.73 | 72.57 | 72.57 | 15,561 | +0.81% |
| 2026-10-30 | 72.88 | 73.065 | 71.68 | 71.99 | 620,823 | -0.85% |
| 2026-10-29 | 72.82 | 73.46 | 72.31 | 72.61 | 574,233 | +1.10% |
| 2026-10-28 | 72.61 | 72.85 | 71.02 | 71.82 | 857,907 | -0.91% |
| 2026-10-27 | 73.35 | 73.47 | 72.385 | 72.48 | 827,500 | -0.66% |
| 2026-10-26 | 73.5 | 74.375 | 72.755 | 72.96 | 858,167 | -0.75% |
| 2026-10-23 | 73.28 | 74.03 | 72.88 | 73.51 | 882,636 | +0.04% |
| 2026-10-22 | 72.06 | 73.96 | 72.06 | 73.48 | 1,143,541 | +1.63% |
| 2026-10-21 | 72.995 | 73.59 | 72.13 | 72.3 | 1,112,108 | -2.47% |
| 2026-10-20 | 72.69 | 74.82 | 72.31 | 74.13 | 1,274,379 | +2.25% |
| 2026-10-19 | 73.01 | 73.42 | 72.45 | 72.5 | 663,895 | -0.73% |
| 2026-10-16 | 73.38 | 74.264 | 72.62 | 73.03 | 648,928 | +0.00% |
| 2026-10-15 | 72.87 | 73.23 | 72 | 73.03 | 551,864 | +1.61% |
| 2026-10-14 | 70.59 | 71.91 | 65.47 | 71.87 | 741,709 | -0.33% |
| 2026-10-13 | 73.14 | 73.625 | 71.81 | 72.11 | 723,835 | -0.73% |
| 2026-10-12 | 72.65 | 73.635 | 71.96 | 72.64 | 821,399 | +0.33% |
| 2026-10-09 | 72.31 | 72.79 | 71.94 | 72.4 | 748,172 | -0.43% |
| 2026-10-08 | 71.18 | 72.79 | 71.15 | 72.71 | 621,203 | +1.49% |
| 2026-10-07 | 71.81 | 72.075 | 71.08 | 71.64 | 1,005,854 | -1.49% |
| 2026-10-06 | 73.39 | 73.94 | 72.72 | 72.72 | 1,101,682 | -0.63% |
| 2026-10-05 | 73.47 | 74.09 | 72.355 | 73.18 | 819,696 | +0.12% |
| 2026-10-02 | 72.59 | 73.58 | 72.59 | 73.09 | 937,567 | +1.61% |
| 2026-10-01 | 71.47 | 72.03 | 70.14 | 71.93 | 872,751 | -0.15% |
| 2026-09-30 | 72.18 | 72.79 | 71.81 | 72.04 | 1,019,955 | -0.22% |
| 2026-09-29 | 73.07 | 73.36 | 71.67 | 72.2 | 818,664 | -0.87% |
| 2026-09-28 | 73.85 | 73.85 | 72.77 | 72.83 | 854,492 | -1.38% |
| 2026-09-25 | 74.34 | 74.34 | 73.27 | 73.85 | 809,878 | +0.92% |
| 2026-09-24 | 72.73 | 73.365 | 72.155 | 73.18 | 923,950 | +1.09% |
| 2026-09-23 | 73.34 | 73.68 | 72.35 | 72.39 | 625,688 | -1.60% |
| 2026-09-22 | 74.74 | 75.13 | 73.53 | 73.57 | 1,227,143 | -1.26% |
| 2026-09-21 | 74.95 | 75.55 | 74.465 | 74.51 | 839,695 | -0.59% |
| 2026-09-18 | 74.54 | 75.06 | 73.725 | 74.95 | 1,789,361 | +0.33% |
| 2026-09-17 | 75.555 | 75.85 | 74.135 | 74.7 | 742,289 | +0.20% |
| 2026-09-16 | 75.64 | 75.95 | 73.27 | 74.55 | 951,122 | -1.82% |
| 2026-09-15 | 75.62 | 76.5 | 75.5 | 75.93 | 904,156 | +0.28% |
| 2026-09-14 | 75.19 | 76.04 | 75.04 | 75.72 | 848,720 | +0.62% |
| 2026-09-11 | 75.11 | 75.42 | 73.83 | 75.25 | 970,329 | +1.14% |
| 2026-09-10 | 74.43 | 74.54 | 73.38 | 74.4 | 837,241 | -0.04% |
| 2026-09-09 | 73.86 | 74.79 | 73.64 | 74.43 | 863,081 | -0.16% |
| 2026-09-08 | 75.51 | 75.8 | 74.47 | 74.55 | 592,569 | -1.70% |
| 2026-09-04 | 74.8 | 75.935 | 74.68 | 75.84 | 674,860 | +0.99% |
| 2026-09-03 | 75.39 | 76.095 | 74.968 | 75.6 | 487,369 | +1.02% |
| 2026-09-02 | 73.75 | 75.36 | 73.605 | 74.84 | 580,419 | +2.18% |
| 2026-09-01 | 74.33 | 75.95 | 73.08 | 73.24 | 484,343 | -1.68% |
| 2026-08-31 | 75.07 | 75.07 | 74.26 | 74.49 | 455,119 | -0.77% |
| 2026-08-28 | 75 | 76.445 | 74.78 | 75.07 | 582,324 | +0.09% |
| 2026-08-27 | 74.61 | 75.04 | 73.84 | 75 | 538,996 | -0.31% |
| 2026-08-26 | 75.05 | 75.58 | 74.4 | 75.23 | 516,112 | +0.76% |
| 2026-08-25 | 74.86 | 75.095 | 74.085 | 74.66 | 944,044 | -0.27% |
| 2026-08-24 | 75.38 | 76.1 | 74.815 | 74.86 | 542,522 | -0.69% |
| 2026-08-21 | 76.29 | 76.59 | 75.21 | 75.38 | 682,136 | -0.37% |
| 2026-08-20 | 75.77 | 76.22 | 75.18 | 75.66 | 672,717 | -0.62% |
| 2026-08-19 | 78.38 | 78.38 | 75.98 | 76.13 | 747,295 | -2.71% |
| 2026-08-18 | 79.21 | 79.35 | 78.17 | 78.25 | 757,592 | -0.75% |
| 2026-08-17 | 79.38 | 79.945 | 78.74 | 78.84 | 689,215 | -1.18% |
| 2026-08-14 | 79.3 | 80.13 | 79.14 | 79.78 | 473,824 | +0.52% |
| 2026-08-13 | 79.36 | 79.74 | 79.1 | 79.37 | 563,399 | +0.42% |
| 2026-08-12 | 78.26 | 79.2 | 77.92 | 79.04 | 548,175 | +1.05% |
| 2026-08-11 | 77.49 | 78.41 | 77.46 | 78.22 | 662,202 | +1.02% |
| 2026-08-10 | 77.5 | 78.04 | 76.94 | 77.43 | 574,846 | -0.22% |
| 2026-08-07 | 76.725 | 77.82 | 76.08 | 77.6 | 609,735 | +0.32% |
| 2026-08-06 | 78.78 | 79.12 | 77.3 | 77.35 | 638,212 | -1.24% |
| 2026-08-05 | 78.66 | 78.89 | 78.17 | 78.32 | 927,658 | -0.25% |
| 2026-08-04 | 77.73 | 79.055 | 77.43 | 78.52 | 786,057 | +0.98% |
| 2026-08-03 | 73.46 | 78.015 | 73.46 | 77.76 | 825,990 | +0.99% |
| 2026-07-31 | 76.45 | 77.3 | 75.955 | 77 | 768,328 | +0.93% |
| 2026-07-30 | 77.38 | 77.565 | 76.21 | 76.29 | 823,687 | -0.90% |
| 2026-07-29 | 76.45 | 77.7 | 75.81 | 76.98 | 1,141,414 | +0.05% |
| 2026-07-28 | 75.63 | 77.12 | 75.2 | 76.94 | 820,576 | +1.96% |
| 2026-07-27 | 76.41 | 77.02 | 75.38 | 75.46 | 871,080 | -0.97% |
| 2026-07-24 | 76.14 | 76.97 | 75.64 | 76.2 | 672,199 | +0.69% |
| 2026-07-23 | 75.67 | 75.85 | 74.745 | 75.68 | 943,951 | -0.94% |
| 2026-07-22 | 76.52 | 77.48 | 76 | 76.4 | 1,712,598 | -0.31% |
| 2026-07-21 | 77.11 | 77.495 | 75.95 | 76.64 | 1,422,364 | -0.84% |
| 2026-07-20 | 78.45 | 78.675 | 76.82 | 77.29 | 1,245,025 | -1.49% |
| 2026-07-17 | 78.57 | 79.15 | 77.9 | 78.46 | 1,031,759 | -0.88% |
| 2026-07-16 | 77.13 | 79.355 | 76.88 | 79.16 | 1,041,107 | +2.74% |
| 2026-07-15 | 76.42 | 77.565 | 76.04 | 77.05 | 783,068 | +1.35% |
| 2026-07-14 | 75.95 | 76.685 | 75.62 | 76.02 | 836,519 | +0.11% |
| 2026-07-13 | 75.63 | 76.09 | 75.22 | 75.94 | 786,575 | +0.70% |
| 2026-07-10 | 75.14 | 75.63 | 74.82 | 75.41 | 562,221 | +0.63% |
| 2026-07-09 | 74.16 | 75.39 | 73.875 | 74.94 | 984,867 | +1.63% |
| 2026-07-08 | 74.725 | 74.885 | 73.03 | 73.74 | 1,170,699 | -1.93% |
| 2026-07-07 | 75.15 | 76.025 | 74.6 | 75.19 | 1,047,825 | +0.19% |
| 2026-07-06 | 74.44 | 75.43 | 74.44 | 75.05 | 750,360 | +0.59% |
| 2026-07-02 | 75.86 | 76.385 | 73.97 | 74.61 | 1,134,635 | -1.39% |
| 2026-07-01 | 74.71 | 76.375 | 74.43 | 75.66 | 960,652 | +1.26% |
| 2026-06-30 | 74.81 | 75.06 | 74.26 | 74.72 | 717,231 | -0.05% |
| 2026-06-29 | 73.98 | 74.86 | 73.465 | 74.76 | 998,220 | +0.44% |
| 2026-06-26 | 74.44 | 74.77 | 73.92 | 74.43 | 1,876,920 | +0.23% |
| 2026-06-25 | 73.44 | 75.25 | 72.945 | 74.26 | 1,007,788 | +1.73% |
| 2026-06-24 | 71.81 | 73.1 | 71.12 | 73 | 943,200 | +1.43% |
| 2026-06-23 | 71.18 | 72.11 | 70.59 | 71.97 | 759,152 | +1.68% |
| 2026-06-22 | 70.17 | 71.24 | 70.05 | 70.78 | 641,438 | +0.77% |
| 2026-06-18 | 70.25 | 70.83 | 69.9 | 70.24 | 2,023,574 | +0.67% |
| 2026-06-17 | 70.61 | 71.42 | 69.22 | 69.77 | 1,268,266 | -1.73% |
| 2026-06-16 | 71.93 | 72.21 | 70.71 | 71 | 798,653 | -0.27% |
| 2026-06-15 | 72.78 | 73.15 | 70.945 | 71.19 | 782,324 | -1.81% |
| 2026-06-12 | 71.71 | 72.53 | 71.66 | 72.5 | 680,267 | +1.36% |
| 2026-06-11 | 71.03 | 71.74 | 70.237 | 71.53 | 807,307 | +0.97% |
| 2026-06-10 | 70.74 | 71.38 | 70.33 | 70.84 | 1,002,123 | +1.06% |
| 2026-06-09 | 69.72 | 71.43 | 69.64 | 70.1 | 1,058,512 | +1.64% |
| 2026-06-08 | 69.56 | 70.2 | 68.8 | 68.97 | 1,163,072 | -0.59% |
| 2026-06-05 | 68.77 | 69.82 | 68.5 | 69.38 | 1,135,895 | +1.02% |
| 2026-06-04 | 68.32 | 69.45 | 68.08 | 69.18 | 1,206,188 | +2.90% |
| 2026-06-03 | 68.36 | 68.4 | 67.09 | 67.23 | 1,180,509 | -2.14% |
| 2026-06-02 | 67.17 | 68.93 | 67.045 | 68.7 | 869,302 | +2.02% |
| 2026-06-01 | 67.37 | 68.03 | 66.655 | 67.34 | 995,568 | -1.15% |
| 2026-05-29 | 67.74 | 68.46 | 67.26 | 68.12 | 861,366 | +0.29% |
| 2026-05-28 | 67.82 | 68.19 | 66.84 | 67.92 | 786,735 | +0.22% |
| 2026-05-27 | 68.16 | 68.73 | 67.33 | 67.77 | 690,933 | -0.57% |
| 2026-05-26 | 67.69 | 68.44 | 67.46 | 68.16 | 534,167 | +0.98% |
| 2026-05-22 | 66.95 | 67.53 | 66.53 | 67.5 | 719,196 | +1.26% |
| 2026-05-21 | 66.51 | 67.02 | 66.02 | 66.66 | 605,906 | -0.30% |
| 2026-05-20 | 65.39 | 67 | 64.87 | 66.86 | 699,638 | +2.31% |
| 2026-05-19 | 65.7 | 66 | 64.58 | 65.35 | 693,112 | -1.19% |
| 2026-05-18 | 64.97 | 66.58 | 64.56 | 66.14 | 1,315,221 | +3.10% |
| 2026-05-15 | 65.92 | 66.18 | 63.31 | 64.15 | 1,213,854 | -2.49% |
| 2026-05-14 | 65.91 | 66.55 | 65.36 | 65.79 | 761,359 | +0.92% |
| 2026-05-13 | 65.74 | 66.15 | 65.03 | 65.19 | 945,408 | -1.00% |