Hancock Whitney(HWC)
$72.38-0.79 (-1.08%)
HWC
Hancock Whitney historical prices
$72.38
At close:-0.79 (-1.08%)
Want to see HWC full AI Analyst Report?
Hancock Whitney (HWC) Historical Prices
242 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.42 | 73.42 | 72.28 | 72.38 | 72.38 | -1.08% | 1,460,857 | 1.88 |
| Nov 10, 2026 | 73.62 | 73.62 | 72.52 | 73.17 | 73.17 | +2.36% | 765,935 | 0.99 |
| Nov 09, 2026 | 72.53 | 73.88 | 72.07 | 73.28 | 73.28 | +2.52% | 1,035,949 | 1.35 |
| Nov 06, 2026 | 71.07 | 71.96 | 70.92 | 71.48 | 71.48 | +0.10% | 428,928 | 0.56 |
| Nov 05, 2026 | 74.00 | 75.09 | 70.87 | 71.41 | 71.41 | -2.53% | 607,309 | 0.79 |
| Nov 04, 2026 | 74.50 | 75.61 | 73.03 | 73.26 | 73.26 | +0.88% | 765,734 | 1.00 |
| Nov 03, 2026 | 73.45 | 73.90 | 72.48 | 72.62 | 72.62 | -1.13% | 732,158 | 0.96 |
| Nov 02, 2026 | 72.69 | 74.19 | 72.57 | 73.45 | 73.45 | +2.03% | 827,305 | 1.08 |
| Oct 30, 2026 | 72.88 | 73.07 | 71.68 | 71.99 | 71.99 | -0.85% | 620,821 | 0.81 |
| Oct 29, 2026 | 72.82 | 73.46 | 72.31 | 72.61 | 72.61 | +1.10% | 574,232 | 0.74 |
| Oct 28, 2026 | 72.61 | 72.85 | 71.02 | 71.82 | 71.82 | -0.91% | 857,906 | 1.11 |
| Oct 27, 2026 | 73.35 | 73.47 | 72.39 | 72.48 | 72.48 | -0.66% | 827,498 | 1.07 |
| Oct 26, 2026 | 73.50 | 74.38 | 72.76 | 72.96 | 72.96 | -0.75% | 858,165 | 1.10 |
| Oct 23, 2026 | 73.28 | 74.03 | 72.88 | 73.51 | 73.51 | +0.04% | 882,634 | 1.14 |
| Oct 22, 2026 | 72.06 | 73.96 | 72.06 | 73.48 | 73.48 | +1.63% | 1,143,539 | 1.48 |
| Oct 21, 2026 | 73.00 | 73.59 | 72.13 | 72.30 | 72.30 | -2.47% | 1,112,108 | 1.45 |
| Oct 20, 2026 | 72.69 | 74.82 | 72.31 | 74.13 | 74.13 | +2.25% | 1,274,379 | 1.68 |
| Oct 19, 2026 | 73.01 | 73.42 | 72.45 | 72.50 | 72.50 | -0.73% | 663,888 | 0.86 |
| Oct 16, 2026 | 73.38 | 74.26 | 72.62 | 73.03 | 73.03 | 0.00% | 648,904 | 0.82 |
| Oct 15, 2026 | 72.87 | 73.23 | 72.00 | 73.03 | 73.03 | +1.61% | 551,864 | 0.69 |
| Oct 14, 2026 | 70.59 | 71.91 | 65.47 | 71.87 | 71.87 | -0.33% | 741,709 | 0.92 |
| Oct 13, 2026 | 73.14 | 73.63 | 71.81 | 72.11 | 72.11 | -0.73% | 723,835 | 0.89 |
| Oct 12, 2026 | 72.65 | 73.64 | 71.96 | 72.64 | 72.64 | +0.33% | 821,399 | 1.02 |
| Oct 09, 2026 | 72.31 | 72.79 | 71.94 | 72.40 | 72.40 | -0.43% | 748,172 | 0.92 |
| Oct 08, 2026 | 71.18 | 72.79 | 71.15 | 72.71 | 72.71 | +1.49% | 621,203 | 0.76 |
| Oct 07, 2026 | 71.81 | 72.08 | 71.08 | 71.64 | 71.64 | -1.49% | 1,005,854 | 1.25 |
| Oct 06, 2026 | 73.39 | 73.94 | 72.72 | 72.72 | 72.72 | -0.63% | 1,101,682 | 1.37 |
| Oct 05, 2026 | 73.47 | 74.09 | 72.36 | 73.18 | 73.18 | +0.12% | 817,096 | 1.01 |
| Oct 02, 2026 | 72.59 | 73.58 | 72.59 | 73.09 | 73.09 | +1.61% | 937,567 | 1.16 |
| Oct 01, 2026 | 71.47 | 72.03 | 70.14 | 71.93 | 71.93 | -0.15% | 872,668 | 1.08 |
| Sep 30, 2026 | 72.18 | 72.79 | 71.81 | 72.04 | 72.04 | -0.22% | 1,019,955 | 1.29 |
| Sep 29, 2026 | 73.07 | 73.36 | 71.67 | 72.20 | 72.20 | -0.87% | 818,664 | 1.03 |
| Sep 28, 2026 | 73.85 | 73.85 | 72.77 | 72.83 | 72.83 | -1.38% | 854,492 | 1.07 |
| Sep 25, 2026 | 74.34 | 74.34 | 73.27 | 73.85 | 73.85 | +0.92% | 809,878 | 1.01 |
| Sep 24, 2026 | 72.73 | 73.37 | 72.16 | 73.18 | 73.18 | +1.09% | 923,950 | 1.16 |
| Sep 23, 2026 | 73.34 | 73.68 | 72.35 | 72.39 | 72.39 | -1.60% | 625,688 | 0.76 |
| Sep 22, 2026 | 74.74 | 75.13 | 73.53 | 73.57 | 73.57 | -1.26% | 1,227,143 | 1.50 |
| Sep 21, 2026 | 74.95 | 75.55 | 74.47 | 74.51 | 74.51 | -0.59% | 839,695 | 1.03 |
| Sep 18, 2026 | 74.54 | 75.06 | 73.73 | 74.95 | 74.95 | +0.33% | 1,789,361 | 2.23 |
| Sep 17, 2026 | 75.56 | 75.85 | 74.14 | 74.70 | 74.70 | +0.20% | 724,143 | 0.91 |
| Sep 16, 2026 | 75.64 | 75.95 | 73.27 | 74.55 | 74.55 | -1.82% | 951,122 | 1.21 |
| Sep 15, 2026 | 75.62 | 76.50 | 75.50 | 75.93 | 75.93 | +0.28% | 904,156 | 1.13 |
| Sep 14, 2026 | 75.19 | 76.04 | 75.04 | 75.72 | 75.72 | +0.62% | 848,720 | 1.05 |
| Sep 11, 2026 | 75.11 | 75.42 | 73.83 | 75.25 | 75.25 | +1.14% | 970,329 | 1.20 |
| Sep 10, 2026 | 74.43 | 74.54 | 73.38 | 74.40 | 74.40 | -0.04% | 837,241 | 1.04 |
| Sep 09, 2026 | 73.86 | 74.79 | 73.64 | 74.43 | 74.43 | -0.16% | 863,081 | 1.08 |
| Sep 08, 2026 | 75.51 | 75.80 | 74.47 | 74.55 | 74.55 | -1.70% | 592,569 | 0.74 |
| Sep 07, 2026 | 74.80 | 75.94 | 74.68 | 75.84 | 75.84 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 74.80 | 75.94 | 74.68 | 75.84 | 75.84 | +0.99% | 674,860 | 0.82 |
| Sep 03, 2026 | 75.39 | 76.10 | 74.97 | 75.60 | 75.10 | +1.02% | 487,369 | 0.58 |
