HWC - Hancock Whitney Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202020.2420.6219.4619.7119.71346,100
Jul 02, 202020.4120.6719.3619.4619.46509,600
Jul 01, 202021.2221.2219.4419.5419.54592,400
Jun 30, 202020.2421.3720.2421.2021.20446,500
Jun 29, 202019.3920.6719.3220.5520.55703,400
Jun 26, 202020.6820.6818.7718.9518.951,626,800
Jun 25, 202020.1821.3220.0821.2221.22510,800
Jun 24, 202021.4821.5020.2820.4720.47461,600
Jun 23, 202023.0923.2821.9022.0122.01464,600
Jun 22, 202022.3122.8722.0422.4922.49381,700
Jun 19, 202023.4323.8721.9622.6522.651,272,900
Jun 18, 202022.6023.5822.5023.0423.04549,200
Jun 17, 202024.6124.6122.9123.0523.05569,400
Jun 16, 202024.0524.5522.9323.9423.94606,000
Jun 15, 202021.2322.9921.0022.6122.61459,100
Jun 12, 202023.0523.0521.4522.4722.47695,900
Jun 11, 202022.4622.8521.3621.4721.47656,800
Jun 10, 202026.1826.5224.3424.3524.35437,400
Jun 09, 202026.5027.3325.7626.5126.51598,400
Jun 08, 202028.0028.5026.8027.5327.53879,100
Jun 05, 202027.3628.2426.4827.0527.05971,900
Jun 04, 202023.6324.9723.1024.9124.91566,500
Jun 04, 20200.27 Dividend
Jun 03, 202023.0824.2722.9923.7223.45579,100
Jun 02, 202022.6923.1121.8322.1321.88442,300
Jun 01, 202021.9622.7921.6522.2722.02608,100
May 29, 202021.8222.6621.3321.6221.37538,700
May 28, 202024.0024.0022.4722.5922.33618,200
May 27, 202022.7723.5721.7723.5023.231,157,400
May 26, 202020.4521.6920.0821.5621.31927,000
May 22, 202019.4719.7419.0119.2919.07488,600
May 21, 202018.8719.6118.8019.3119.09758,400
May 20, 202018.3019.3718.3018.9318.71633,000
May 19, 202018.6619.1417.8417.8417.64841,700
May 18, 202017.5519.0717.3218.8418.63711,800
May 15, 202016.5316.7516.1616.4916.30489,000
May 14, 202015.5116.7414.8816.7116.52738,200
May 13, 202017.1217.3415.6415.8815.701,125,600
May 12, 202018.6118.9817.4617.5017.30854,900
May 11, 202019.7219.7218.5118.5718.361,105,300
May 08, 202019.5220.3719.2920.3220.09996,600
May 07, 202019.0119.5718.5118.7718.56937,800
May 06, 202019.8620.1518.6518.7618.55765,700
May 05, 202021.0921.4019.6719.7519.53772,100
May 04, 202019.3220.2618.9220.1319.90713,900
May 01, 202019.3820.2219.2219.7719.54762,600
Apr 30, 202020.7621.4220.4020.9120.67649,600
Apr 29, 202020.2121.9720.0421.6021.351,666,600
Apr 28, 202021.4321.8920.6920.9820.74637,600
Apr 27, 202019.1620.6819.0020.4220.19503,800
Apr 24, 202018.3018.9117.7818.8418.63570,500
Apr 23, 202018.1218.7618.0118.2618.05525,000
Apr 22, 202018.0818.4417.7417.9617.76619,600
Apr 21, 202017.4717.9016.4117.5417.341,046,200
Apr 20, 202017.6618.6417.2618.3918.181,163,400
Apr 17, 202018.3919.0517.9518.4018.191,373,600
Apr 16, 202018.5218.5217.1617.4517.251,050,800
Apr 15, 202019.1419.5118.4618.5618.35632,600
Apr 14, 202022.3422.3419.9520.3220.09815,500
Apr 13, 202022.8122.8520.9721.4421.20725,400
Apr 09, 202022.4023.4122.0322.8722.611,263,000
Apr 08, 202020.5221.8120.1321.5721.32667,000
Apr 07, 202020.6621.6619.6820.0719.84905,400
Apr 06, 202018.9020.8218.6419.5919.37779,800
Apr 03, 202017.8819.2517.1517.7917.59680,800
Apr 02, 202017.5118.7117.3618.1817.97726,000
Apr 01, 202018.5018.5017.5117.6117.41746,600
Mar 31, 202019.0719.8418.8619.5219.30762,300
Mar 30, 202019.7219.9218.7919.3019.08990,200
Mar 27, 202019.9320.8919.4519.8919.66924,700
Mar 26, 202019.2221.5719.0321.2621.02944,400
Mar 25, 202018.9820.8817.5419.0618.84939,700
Mar 24, 202016.3618.6316.2818.6218.41782,000
Mar 23, 202015.6916.3014.3215.4015.221,096,000
Mar 20, 202016.8317.1615.2515.5015.321,611,300
Mar 19, 202016.5317.2115.2016.7516.562,024,700
Mar 18, 202018.6419.0715.2016.3516.161,596,900
Mar 17, 202020.5821.9519.0119.3019.081,924,500
Mar 16, 202020.0020.5019.1220.2620.032,381,100
Mar 13, 202021.8023.1420.1623.0722.811,053,500
Mar 12, 202019.4121.4418.2520.0419.812,711,400
Mar 11, 202023.9524.1221.2121.3221.082,248,200
Mar 10, 202024.6324.8622.2724.7024.422,301,400
Mar 09, 202023.0528.4023.0523.3623.092,518,500
Mar 06, 202031.4232.3230.0630.6830.33916,600
Mar 05, 202033.0033.4232.5232.9532.57946,900
Mar 04, 202033.7134.2232.4534.1333.74989,000
Mar 04, 20200.27 Dividend
Mar 03, 202034.9535.6033.0633.4132.76971,000
Mar 02, 202033.5035.1133.2935.0934.41655,900
Feb 28, 202033.9134.7033.0433.5032.851,092,700
Feb 27, 202035.2736.4034.9034.9634.28997,700
Feb 26, 202037.0037.1235.9536.1135.41635,100
Feb 25, 202038.3338.3336.6736.7136.00786,000
Feb 24, 202038.3638.5237.9038.2937.55487,100
Feb 21, 202040.0240.0239.3939.7839.01339,300
Feb 20, 202039.7640.6139.7640.1439.36243,700
Feb 19, 202039.7339.9939.5739.8239.05321,000
Feb 18, 202040.2240.5139.4839.6538.88378,600
Feb 14, 202040.8040.8640.1940.4439.66269,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...