NasdaqGS - Delayed Quote USD

Hancock Whitney Corporation (HWC)

46.18 -0.29 (-0.62%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 45.97 46.34 45.43 46.18 46.18 556,000
Apr 24, 2024 45.48 46.63 45.48 46.47 46.47 516,400
Apr 23, 2024 45.07 46.45 44.38 46.00 46.00 395,000
Apr 22, 2024 44.55 45.45 44.18 45.28 45.28 522,000
Apr 19, 2024 42.58 44.32 42.51 44.27 44.27 601,300
Apr 18, 2024 42.77 43.36 42.51 42.73 42.73 652,400
Apr 17, 2024 43.99 44.07 42.39 42.66 42.66 1,097,600
Apr 16, 2024 42.01 42.55 41.56 42.01 42.01 559,400
Apr 15, 2024 42.79 43.31 42.00 42.60 42.60 687,600
Apr 12, 2024 42.56 43.25 42.21 42.56 42.56 343,300
Apr 11, 2024 43.21 43.35 42.12 43.15 43.15 445,800
Apr 10, 2024 43.85 43.88 42.28 43.00 43.00 599,000
Apr 9, 2024 44.79 45.26 44.06 45.07 45.07 363,400
Apr 8, 2024 43.68 44.69 43.68 44.50 44.50 329,400
Apr 5, 2024 43.54 44.00 43.07 43.89 43.89 408,100
Apr 4, 2024 44.49 44.93 43.33 43.75 43.75 627,100
Apr 3, 2024 43.86 44.43 43.79 43.95 43.95 492,900
Apr 2, 2024 44.33 45.75 44.08 44.26 44.26 477,800
Apr 1, 2024 46.40 46.40 44.83 44.91 44.91 573,400
Mar 28, 2024 45.70 46.33 45.55 46.04 46.04 670,200
Mar 27, 2024 43.79 45.84 43.79 45.73 45.73 447,200
Mar 26, 2024 43.77 43.94 43.28 43.47 43.47 312,200
Mar 25, 2024 43.22 43.85 43.16 43.43 43.43 423,900
Mar 22, 2024 44.19 44.34 43.08 43.15 43.15 667,500
Mar 21, 2024 43.73 44.45 43.73 44.03 44.03 472,800
Mar 20, 2024 41.79 44.00 41.70 43.37 43.37 481,800
Mar 19, 2024 41.74 42.48 41.73 42.04 42.04 482,300
Mar 18, 2024 42.20 42.58 41.66 41.83 41.83 566,400
Mar 15, 2024 41.76 42.98 41.76 42.28 42.28 1,107,400
Mar 14, 2024 42.89 43.17 41.60 41.98 41.98 443,900
Mar 13, 2024 43.23 44.00 43.09 43.23 43.23 287,200
Mar 12, 2024 43.81 44.03 43.05 43.48 43.48 347,100
Mar 11, 2024 44.16 44.45 44.00 44.08 44.08 240,600
Mar 8, 2024 45.29 45.50 44.19 44.48 44.48 332,500
Mar 7, 2024 45.21 45.50 44.30 44.58 44.58 355,900
Mar 6, 2024 44.71 45.35 43.53 44.45 44.45 467,400
Mar 5, 2024 42.28 44.84 42.28 44.70 44.70 512,200
Mar 4, 2024 0.30 Dividend
Mar 4, 2024 42.74 43.55 42.21 42.64 42.64 462,800
Mar 1, 2024 43.26 43.48 42.45 43.00 42.70 491,100
Feb 29, 2024 43.46 44.14 43.32 43.60 43.30 467,100
Feb 28, 2024 42.63 43.07 42.45 42.45 42.15 325,100
Feb 27, 2024 43.18 43.48 42.81 43.08 42.78 255,200
Feb 26, 2024 42.72 43.34 42.36 42.75 42.45 344,400
Feb 23, 2024 43.16 43.70 42.70 43.09 42.79 297,900
Feb 22, 2024 43.70 44.21 43.06 43.31 43.01 546,100
Feb 21, 2024 43.59 43.97 43.28 43.88 43.57 761,100
Feb 20, 2024 43.04 44.39 43.04 43.89 43.58 413,700
Feb 16, 2024 43.93 44.27 43.50 43.86 43.55 379,200
Feb 15, 2024 43.01 44.68 43.01 44.56 44.25 459,400
Feb 14, 2024 42.75 42.97 42.01 42.76 42.46 325,400
Feb 13, 2024 42.48 43.50 41.43 42.19 41.90 669,800
Feb 12, 2024 43.14 44.73 43.10 44.22 43.91 345,800
Feb 9, 2024 42.54 43.23 41.92 43.11 42.81 314,300
Feb 8, 2024 42.33 42.76 42.01 42.40 42.10 366,500
Feb 7, 2024 41.92 42.93 41.19 42.60 42.30 502,200
Feb 6, 2024 42.34 42.82 41.63 42.06 41.77 411,000
Feb 5, 2024 42.65 42.78 42.11 42.29 41.99 894,000
Feb 2, 2024 42.23 43.41 42.09 43.12 42.82 762,600
Feb 1, 2024 45.37 45.50 41.69 43.06 42.76 1,529,700
Jan 31, 2024 46.18 47.07 44.99 45.11 44.80 470,300
Jan 30, 2024 47.83 47.83 46.89 46.96 46.63 365,400
Jan 29, 2024 47.01 47.86 46.86 47.84 47.51 341,900
Jan 26, 2024 47.08 47.61 46.95 47.16 46.83 274,700
Jan 25, 2024 47.95 48.05 46.31 46.99 46.66 414,000
Jan 24, 2024 46.92 47.64 46.69 47.19 46.86 326,500
Jan 23, 2024 47.99 48.01 46.60 46.67 46.34 369,100
Jan 22, 2024 46.43 47.60 46.29 47.50 47.17 527,800
Jan 19, 2024 45.02 45.95 44.39 45.92 45.60 464,800
Jan 18, 2024 44.79 45.54 44.40 44.77 44.46 502,300
Jan 17, 2024 43.66 45.82 43.52 44.57 44.26 990,400
Jan 16, 2024 44.78 45.10 44.17 44.36 44.05 1,035,300
Jan 12, 2024 46.54 46.74 44.94 45.59 45.27 432,600
Jan 11, 2024 46.23 46.37 45.20 46.00 45.68 690,600
Jan 10, 2024 46.53 46.65 46.06 46.61 46.28 485,400
Jan 9, 2024 46.25 46.93 46.14 46.62 46.29 419,800
Jan 8, 2024 46.70 47.12 46.30 47.08 46.75 349,300
Jan 5, 2024 45.85 47.14 45.73 46.60 46.27 585,800
Jan 4, 2024 46.88 47.22 45.03 46.49 46.17 431,700
Jan 3, 2024 47.92 47.92 46.70 46.81 46.48 559,500
Jan 2, 2024 48.11 49.10 48.00 48.46 48.12 527,900
Dec 29, 2023 49.22 49.65 48.52 48.59 48.25 341,800
Dec 28, 2023 49.00 49.45 48.91 49.36 49.02 337,500
Dec 27, 2023 49.12 49.46 48.67 49.16 48.82 365,700
Dec 26, 2023 48.46 49.23 48.14 49.07 48.73 342,600
Dec 22, 2023 48.33 48.78 48.07 48.26 47.92 340,400
Dec 21, 2023 47.96 48.28 47.39 47.83 47.50 634,300
Dec 20, 2023 48.23 49.22 47.56 47.57 47.24 799,000
Dec 19, 2023 47.67 48.66 47.21 48.49 48.15 854,900
Dec 18, 2023 47.48 47.77 46.94 47.41 47.08 824,300
Dec 15, 2023 47.80 47.97 46.74 47.25 46.92 1,298,200
Dec 14, 2023 47.71 48.98 47.47 47.70 47.37 1,589,100
Dec 13, 2023 44.37 46.33 43.75 46.32 46.00 1,066,800
Dec 12, 2023 44.98 44.98 44.17 44.27 43.96 686,300
Dec 11, 2023 44.57 45.52 43.40 44.87 44.56 568,900
Dec 8, 2023 44.53 44.73 43.97 44.57 44.26 610,300
Dec 7, 2023 43.89 44.56 43.60 44.51 44.20 459,400
Dec 6, 2023 43.72 44.91 43.52 43.57 43.27 402,800
Dec 5, 2023 43.76 43.93 42.99 43.14 42.84 413,200
Dec 4, 2023 0.30 Dividend
Dec 4, 2023 42.49 44.17 42.01 44.00 43.69 505,200
Dec 1, 2023 41.01 43.70 40.92 43.41 42.81 568,200
Nov 30, 2023 41.09 41.59 40.79 41.25 40.68 610,000
Nov 29, 2023 40.75 41.48 40.53 40.95 40.38 576,300
Nov 28, 2023 40.52 40.92 39.38 40.19 39.63 339,600
Nov 27, 2023 40.44 40.62 39.61 40.54 39.98 459,800
Nov 24, 2023 40.47 40.87 40.17 40.83 40.26 137,400
Nov 22, 2023 40.63 40.92 40.27 40.49 39.93 275,400
Nov 21, 2023 40.86 41.51 40.10 40.19 39.63 297,900
Nov 20, 2023 41.49 41.72 39.83 41.12 40.55 303,300
Nov 17, 2023 41.38 41.90 40.22 41.53 40.96 588,000
Nov 16, 2023 41.35 41.41 40.60 40.84 40.27 510,800
Nov 15, 2023 40.60 41.84 40.60 41.41 40.84 543,100
Nov 14, 2023 39.10 41.17 39.01 40.73 40.17 860,000
Nov 13, 2023 37.08 37.55 36.73 37.43 36.91 269,600
Nov 10, 2023 37.16 37.51 36.70 37.38 36.86 261,600
Nov 9, 2023 37.77 37.88 36.70 36.98 36.47 635,100
Nov 8, 2023 38.17 38.17 37.49 37.65 37.13 340,000
Nov 7, 2023 38.19 38.47 37.50 38.07 37.54 379,300
Nov 6, 2023 38.52 38.67 38.08 38.43 37.90 544,400
Nov 3, 2023 38.11 38.93 37.91 38.55 38.02 743,100
Nov 2, 2023 35.23 37.13 35.22 36.91 36.40 840,400
Nov 1, 2023 34.33 34.89 33.91 34.81 34.33 452,000
Oct 31, 2023 34.04 34.51 33.92 34.43 33.95 385,600
Oct 30, 2023 33.57 34.19 33.32 34.05 33.58 337,700
Oct 27, 2023 33.71 33.71 32.69 33.05 32.59 617,100
Oct 26, 2023 33.20 34.16 32.99 33.75 33.28 515,800
Oct 25, 2023 33.04 33.23 32.16 33.00 32.54 548,100
Oct 24, 2023 33.92 33.97 32.50 33.32 32.86 549,000
Oct 23, 2023 33.35 34.21 33.09 33.69 33.22 538,100
Oct 20, 2023 34.84 34.84 33.25 33.48 33.02 943,900
Oct 19, 2023 35.03 35.95 34.69 34.74 34.26 662,700
Oct 18, 2023 37.16 37.28 34.96 35.02 34.54 1,298,700
Oct 17, 2023 35.35 37.16 35.35 36.54 36.03 1,088,900
Oct 16, 2023 35.33 36.13 35.30 35.71 35.22 722,700
Oct 13, 2023 36.09 36.09 34.67 34.85 34.37 612,200
Oct 12, 2023 36.04 36.04 35.31 35.61 35.12 732,900
Oct 11, 2023 35.50 36.16 35.23 36.04 35.54 788,900
Oct 10, 2023 35.18 36.06 35.11 35.44 34.95 640,800
Oct 9, 2023 35.25 35.67 34.35 34.91 34.43 975,200
Oct 6, 2023 35.01 36.58 34.51 35.63 35.14 830,600
Oct 5, 2023 34.26 35.59 34.15 35.44 34.95 789,200
Oct 4, 2023 34.57 34.67 33.88 34.38 33.90 704,400
Oct 3, 2023 35.50 35.60 34.27 34.49 34.01 618,800
Oct 2, 2023 36.96 36.96 35.52 35.77 35.27 538,200
Sep 29, 2023 36.64 37.37 36.64 36.99 36.48 469,800
Sep 28, 2023 36.15 36.79 35.67 36.29 35.79 426,700
Sep 27, 2023 36.10 36.50 35.78 36.12 35.62 662,400
Sep 26, 2023 36.15 36.82 35.34 36.04 35.54 444,200
Sep 25, 2023 36.29 36.87 36.01 36.64 36.13 467,700
Sep 22, 2023 36.35 36.69 36.02 36.38 35.88 657,800
Sep 21, 2023 37.02 37.17 36.30 36.35 35.85 485,200
Sep 20, 2023 37.94 38.27 37.22 37.25 36.73 626,600
Sep 19, 2023 38.80 39.07 37.51 37.56 37.04 1,081,500
Sep 18, 2023 38.27 39.76 37.43 38.81 38.27 1,206,500
Sep 15, 2023 37.99 38.67 37.46 38.30 37.77 1,224,700
Sep 14, 2023 37.89 38.46 37.36 38.22 37.69 646,400
Sep 13, 2023 38.21 38.50 36.99 37.43 36.91 864,300
Sep 12, 2023 38.73 39.16 37.94 38.00 37.47 757,500
Sep 11, 2023 39.46 39.72 38.58 38.64 38.11 532,200
Sep 8, 2023 39.50 39.65 38.69 39.17 38.63 628,000
Sep 7, 2023 40.52 40.73 39.31 39.47 38.92 520,700
Sep 6, 2023 41.70 41.82 39.63 40.67 40.11 450,400
Sep 5, 2023 42.06 42.25 41.28 41.75 41.17 555,800
Sep 1, 2023 0.30 Dividend
Sep 1, 2023 41.28 42.53 41.28 42.46 41.87 428,600
Aug 31, 2023 41.34 41.80 41.20 41.25 40.38 420,300
Aug 30, 2023 41.53 41.92 41.23 41.38 40.51 324,700
Aug 29, 2023 40.96 41.71 40.49 41.55 40.68 282,600
Aug 28, 2023 40.74 41.44 40.61 41.00 40.14 324,000
Aug 25, 2023 40.92 41.38 39.91 40.46 39.61 271,700
Aug 24, 2023 40.31 41.38 40.16 40.79 39.93 291,800
Aug 23, 2023 39.77 40.62 39.50 40.54 39.69 367,000
Aug 22, 2023 40.55 40.82 39.71 39.73 38.90 552,300
Aug 21, 2023 41.06 41.26 40.07 40.62 39.77 294,100
Aug 18, 2023 40.70 41.35 40.62 40.97 40.11 299,800
Aug 17, 2023 41.13 41.45 40.87 41.19 40.32 420,700
Aug 16, 2023 41.08 41.61 40.73 40.86 40.00 285,700
Aug 15, 2023 42.00 42.27 41.15 41.30 40.43 475,900
Aug 14, 2023 43.42 43.42 42.57 42.79 41.89 407,300
Aug 11, 2023 43.41 43.81 43.31 43.73 42.81 295,400
Aug 10, 2023 43.86 44.24 43.32 43.62 42.70 393,100
Aug 9, 2023 43.72 43.97 43.24 43.54 42.63 322,700
Aug 8, 2023 43.59 44.21 42.97 44.11 43.18 469,400
Aug 7, 2023 44.22 44.81 44.17 44.78 43.84 499,700
Aug 4, 2023 43.65 44.53 43.44 44.18 43.25 421,500
Aug 3, 2023 43.26 44.00 42.90 43.80 42.88 425,400
Aug 2, 2023 42.43 43.63 42.38 43.56 42.64 576,000
Aug 1, 2023 43.85 43.85 42.63 43.14 42.23 518,200
Jul 31, 2023 44.08 44.33 43.45 44.01 43.09 419,900
Jul 28, 2023 44.02 44.34 43.57 44.08 43.15 375,100
Jul 27, 2023 44.89 45.15 43.35 43.44 42.53 549,600
Jul 26, 2023 43.64 44.91 43.25 44.49 43.56 491,900
Jul 25, 2023 43.49 43.72 42.51 42.98 42.08 634,700
Jul 24, 2023 42.34 43.62 42.21 43.24 42.33 488,900
Jul 21, 2023 43.54 43.59 42.02 42.33 41.44 536,500
Jul 20, 2023 44.54 44.69 42.29 43.08 42.17 751,100
Jul 19, 2023 40.89 44.49 39.01 44.44 43.51 2,318,400
Jul 18, 2023 42.34 43.73 42.34 43.45 42.54 686,200
Jul 17, 2023 41.29 42.66 41.29 42.34 41.45 358,900
Jul 14, 2023 42.25 42.25 40.95 41.38 40.51 674,900
Jul 13, 2023 42.00 42.65 41.51 41.99 41.11 659,100
Jul 12, 2023 41.59 41.73 40.88 41.64 40.77 565,600
Jul 11, 2023 39.24 40.76 39.24 40.57 39.72 558,300
Jul 10, 2023 39.49 40.53 39.49 40.17 39.33 474,600
Jul 7, 2023 38.90 40.29 38.89 39.73 38.90 514,700
Jul 6, 2023 38.18 38.89 37.64 38.82 38.00 735,800
Jul 5, 2023 38.92 39.32 38.24 38.75 37.94 421,700
Jul 3, 2023 38.53 39.66 38.53 39.36 38.53 210,700
Jun 30, 2023 39.62 39.74 38.36 38.38 37.57 459,000
Jun 29, 2023 38.77 39.68 38.77 39.17 38.35 536,600
Jun 28, 2023 38.41 38.65 37.67 38.34 37.53 752,400
Jun 27, 2023 37.42 38.46 37.07 38.16 37.36 354,900
Jun 26, 2023 37.75 38.44 37.29 37.34 36.56 394,600
Jun 23, 2023 37.31 38.00 37.31 37.41 36.62 1,019,000
Jun 22, 2023 38.35 38.35 37.36 37.98 37.18 562,800
Jun 21, 2023 39.11 39.35 38.29 38.47 37.66 628,700
Jun 20, 2023 40.14 40.14 38.90 39.22 38.40 906,200
Jun 16, 2023 41.47 41.47 40.16 40.19 39.35 1,159,100
Jun 15, 2023 40.70 41.52 40.43 41.31 40.44 519,500
Jun 14, 2023 42.13 42.56 40.57 41.06 40.20 521,300
Jun 13, 2023 40.99 42.61 40.63 42.13 41.24 551,600
Jun 12, 2023 41.54 42.39 40.69 40.98 40.12 514,900
Jun 9, 2023 42.72 43.03 41.16 41.51 40.64 674,000
Jun 8, 2023 43.22 43.27 42.01 42.76 41.86 615,900
Jun 7, 2023 41.92 43.73 41.38 43.40 42.49 803,900
Jun 6, 2023 38.78 42.34 38.78 41.33 40.46 746,800
Jun 5, 2023 40.19 40.32 38.67 38.93 38.11 943,000
Jun 2, 2023 0.30 Dividend
Jun 2, 2023 38.79 40.74 38.35 40.54 39.69 698,900
Jun 1, 2023 36.91 38.45 36.36 38.25 37.15 755,600
May 31, 2023 37.37 37.63 36.06 36.53 35.48 703,400
May 30, 2023 37.95 38.22 37.13 37.87 36.78 429,300
May 26, 2023 37.04 37.93 36.34 37.89 36.80 342,700
May 25, 2023 36.73 37.65 36.47 37.06 36.00 456,300
May 24, 2023 37.63 37.63 36.66 37.12 36.06 715,000
May 23, 2023 37.00 38.68 36.05 37.74 36.66 745,600
May 22, 2023 35.95 37.01 35.31 36.95 35.89 429,900
May 19, 2023 36.55 36.61 35.10 35.47 34.45 567,100
May 18, 2023 35.75 36.34 35.19 36.04 35.01 684,800
May 17, 2023 33.83 35.95 33.51 35.78 34.75 759,300
May 16, 2023 33.85 35.47 33.02 33.03 32.08 443,200
May 15, 2023 32.64 33.74 32.49 33.56 32.60 426,600
May 12, 2023 32.59 32.59 31.75 32.50 31.57 334,700
May 11, 2023 32.42 32.82 31.95 32.31 31.38 439,900
May 10, 2023 34.01 34.18 32.54 32.88 31.94 510,800
May 9, 2023 33.38 33.57 32.74 33.23 32.28 402,700
May 8, 2023 35.57 35.84 33.61 33.68 32.71 396,900
May 5, 2023 34.27 35.31 33.62 35.04 34.03 959,900
May 4, 2023 32.96 33.59 31.02 32.55 31.62 999,100
May 3, 2023 34.81 35.77 33.83 33.95 32.98 582,600
May 2, 2023 35.81 35.92 33.67 34.72 33.72 995,100
May 1, 2023 36.39 36.73 36.07 36.14 35.10 549,300
Apr 28, 2023 36.44 37.03 36.34 36.52 35.47 577,300
Apr 27, 2023 36.07 36.52 35.81 36.39 35.35 629,600
Apr 26, 2023 35.67 36.52 35.55 35.76 34.73 500,900

Related Tickers

IBOC International Bancshares Corporation
55.97
-0.52%
 
FFIN First Financial Bankshares, Inc.
30.41
-0.23%
 
WSFS WSFS Financial Corporation
44.53
-1.22%
 
FRME First Merchants Corporation
34.46
-1.68%
 
ABCB Ameris Bancorp
47.51
-1.53%
 
CVBF CVB Financial Corp.
16.51
-3.39%
 
HOMB Home Bancshares, Inc. (Conway, AR)
24.52
-1.13%
 
FULT Fulton Financial Corporation
15.56
+0.26%
 
TCBI Texas Capital Bancshares, Inc.
58.61
-2.51%
 
FFBC First Financial Bancorp.
22.36
-0.84%