Hancock Whitney Corporation (HWC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.74

+0.56

(+1.21%)

At close: 04:00PM EDT

46.74

0.00

(0.00%)

After hours:

05:32PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.44	47.28	46.21	46.74	46.74	623,400
25 Apr 2024	45.97	46.34	45.43	46.18	46.18	556,000
24 Apr 2024	45.48	46.63	45.48	46.47	46.47	516,400
23 Apr 2024	45.07	46.45	44.38	46.00	46.00	395,000
22 Apr 2024	44.55	45.45	44.18	45.28	45.28	522,000
19 Apr 2024	42.58	44.32	42.51	44.27	44.27	601,300
18 Apr 2024	42.77	43.36	42.51	42.73	42.73	652,400
17 Apr 2024	43.99	44.07	42.39	42.66	42.66	1,097,600
16 Apr 2024	42.01	42.55	41.56	42.01	42.01	559,400
15 Apr 2024	42.79	43.31	42.00	42.60	42.60	687,600
12 Apr 2024	42.56	43.25	42.21	42.56	42.56	343,300
11 Apr 2024	43.21	43.35	42.12	43.15	43.15	445,800
10 Apr 2024	43.85	43.88	42.28	43.00	43.00	599,000
09 Apr 2024	44.79	45.26	44.06	45.07	45.07	363,400
08 Apr 2024	43.68	44.69	43.68	44.50	44.50	329,400
05 Apr 2024	43.54	44.00	43.07	43.89	43.89	408,100
04 Apr 2024	44.49	44.93	43.33	43.75	43.75	627,100
03 Apr 2024	43.86	44.43	43.79	43.95	43.95	492,900
02 Apr 2024	44.33	45.75	44.08	44.26	44.26	477,800
01 Apr 2024	46.40	46.40	44.83	44.91	44.91	573,400
28 Mar 2024	45.70	46.33	45.55	46.04	46.04	670,200
27 Mar 2024	43.79	45.84	43.79	45.73	45.73	447,200
26 Mar 2024	43.77	43.94	43.28	43.47	43.47	312,200
25 Mar 2024	43.22	43.85	43.16	43.43	43.43	423,900
22 Mar 2024	44.19	44.34	43.08	43.15	43.15	667,500
21 Mar 2024	43.73	44.45	43.73	44.03	44.03	472,800
20 Mar 2024	41.79	44.00	41.70	43.37	43.37	481,800
19 Mar 2024	41.74	42.48	41.73	42.04	42.04	482,300
18 Mar 2024	42.20	42.58	41.66	41.83	41.83	566,400
15 Mar 2024	41.76	42.98	41.76	42.28	42.28	1,107,400
14 Mar 2024	42.89	43.17	41.60	41.98	41.98	443,900
13 Mar 2024	43.23	44.00	43.09	43.23	43.23	287,200
12 Mar 2024	43.81	44.03	43.05	43.48	43.48	347,100
11 Mar 2024	44.16	44.45	44.00	44.08	44.08	240,600
08 Mar 2024	45.29	45.50	44.19	44.48	44.48	332,500
07 Mar 2024	45.21	45.50	44.30	44.58	44.58	355,900
06 Mar 2024	44.71	45.35	43.53	44.45	44.45	467,400
05 Mar 2024	42.28	44.84	42.28	44.70	44.70	512,200
04 Mar 2024	42.74	43.55	42.21	42.64	42.64	462,800
04 Mar 2024	0.3 Dividend
01 Mar 2024	43.26	43.48	42.45	43.00	42.70	491,100
29 Feb 2024	43.46	44.14	43.32	43.60	43.30	467,100
28 Feb 2024	42.63	43.07	42.45	42.45	42.15	325,100
27 Feb 2024	43.18	43.48	42.81	43.08	42.78	255,200
26 Feb 2024	42.72	43.34	42.36	42.75	42.45	344,400
23 Feb 2024	43.16	43.70	42.70	43.09	42.79	297,900
22 Feb 2024	43.70	44.21	43.06	43.31	43.01	546,100
21 Feb 2024	43.59	43.97	43.28	43.88	43.57	761,100
20 Feb 2024	43.04	44.39	43.04	43.89	43.58	413,700
16 Feb 2024	43.93	44.27	43.50	43.86	43.55	379,200
15 Feb 2024	43.01	44.68	43.01	44.56	44.25	459,400
14 Feb 2024	42.75	42.97	42.01	42.76	42.46	325,400
13 Feb 2024	42.48	43.50	41.43	42.19	41.90	669,800
12 Feb 2024	43.14	44.73	43.10	44.22	43.91	345,800
09 Feb 2024	42.54	43.23	41.92	43.11	42.81	314,300
08 Feb 2024	42.33	42.76	42.01	42.40	42.10	366,500
07 Feb 2024	41.92	42.93	41.19	42.60	42.30	502,200
06 Feb 2024	42.34	42.82	41.63	42.06	41.77	411,000
05 Feb 2024	42.65	42.78	42.11	42.29	41.99	894,000
02 Feb 2024	42.23	43.41	42.09	43.12	42.82	762,600
01 Feb 2024	45.37	45.50	41.69	43.06	42.76	1,529,700
31 Jan 2024	46.18	47.07	44.99	45.11	44.80	470,300
30 Jan 2024	47.83	47.83	46.89	46.96	46.63	365,400
29 Jan 2024	47.01	47.86	46.86	47.84	47.51	341,900
26 Jan 2024	47.08	47.61	46.95	47.16	46.83	274,700
25 Jan 2024	47.95	48.05	46.31	46.99	46.66	414,000
24 Jan 2024	46.92	47.64	46.69	47.19	46.86	326,500
23 Jan 2024	47.99	48.01	46.60	46.67	46.34	369,100
22 Jan 2024	46.43	47.60	46.29	47.50	47.17	527,800
19 Jan 2024	45.02	45.95	44.39	45.92	45.60	464,800
18 Jan 2024	44.79	45.54	44.40	44.77	44.46	502,300
17 Jan 2024	43.66	45.82	43.52	44.57	44.26	990,400
16 Jan 2024	44.78	45.10	44.17	44.36	44.05	1,035,300
12 Jan 2024	46.54	46.74	44.94	45.59	45.27	432,600
11 Jan 2024	46.23	46.37	45.20	46.00	45.68	690,600
10 Jan 2024	46.53	46.65	46.06	46.61	46.28	485,400
09 Jan 2024	46.25	46.93	46.14	46.62	46.29	419,800
08 Jan 2024	46.70	47.12	46.30	47.08	46.75	349,300
05 Jan 2024	45.85	47.14	45.73	46.60	46.27	585,800
04 Jan 2024	46.88	47.22	45.03	46.49	46.17	431,700
03 Jan 2024	47.92	47.92	46.70	46.81	46.48	559,500
02 Jan 2024	48.11	49.10	48.00	48.46	48.12	527,900
29 Dec 2023	49.22	49.65	48.52	48.59	48.25	341,800
28 Dec 2023	49.00	49.45	48.91	49.36	49.02	337,500
27 Dec 2023	49.12	49.46	48.67	49.16	48.82	365,700
26 Dec 2023	48.46	49.23	48.14	49.07	48.73	342,600
22 Dec 2023	48.33	48.78	48.07	48.26	47.92	340,400
21 Dec 2023	47.96	48.28	47.39	47.83	47.50	634,300
20 Dec 2023	48.23	49.22	47.56	47.57	47.24	799,000
19 Dec 2023	47.67	48.66	47.21	48.49	48.15	854,900
18 Dec 2023	47.48	47.77	46.94	47.41	47.08	824,300
15 Dec 2023	47.80	47.97	46.74	47.25	46.92	1,298,200
14 Dec 2023	47.71	48.98	47.47	47.70	47.37	1,589,100
13 Dec 2023	44.37	46.33	43.75	46.32	46.00	1,066,800
12 Dec 2023	44.98	44.98	44.17	44.27	43.96	686,300
11 Dec 2023	44.57	45.52	43.40	44.87	44.56	568,900
08 Dec 2023	44.53	44.73	43.97	44.57	44.26	610,300
07 Dec 2023	43.89	44.56	43.60	44.51	44.20	459,400
06 Dec 2023	43.72	44.91	43.52	43.57	43.27	402,800
05 Dec 2023	43.76	43.93	42.99	43.14	42.84	413,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Hancock Whitney Corporation (HWC)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)