Mail

HWC - Hancock Whitney Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2020	20.24	20.62	19.46	19.71	19.71	346,100
Jul 02, 2020	20.41	20.67	19.36	19.46	19.46	509,600
Jul 01, 2020	21.22	21.22	19.44	19.54	19.54	592,400
Jun 30, 2020	20.24	21.37	20.24	21.20	21.20	446,500
Jun 29, 2020	19.39	20.67	19.32	20.55	20.55	703,400
Jun 26, 2020	20.68	20.68	18.77	18.95	18.95	1,626,800
Jun 25, 2020	20.18	21.32	20.08	21.22	21.22	510,800
Jun 24, 2020	21.48	21.50	20.28	20.47	20.47	461,600
Jun 23, 2020	23.09	23.28	21.90	22.01	22.01	464,600
Jun 22, 2020	22.31	22.87	22.04	22.49	22.49	381,700
Jun 19, 2020	23.43	23.87	21.96	22.65	22.65	1,272,900
Jun 18, 2020	22.60	23.58	22.50	23.04	23.04	549,200
Jun 17, 2020	24.61	24.61	22.91	23.05	23.05	569,400
Jun 16, 2020	24.05	24.55	22.93	23.94	23.94	606,000
Jun 15, 2020	21.23	22.99	21.00	22.61	22.61	459,100
Jun 12, 2020	23.05	23.05	21.45	22.47	22.47	695,900
Jun 11, 2020	22.46	22.85	21.36	21.47	21.47	656,800
Jun 10, 2020	26.18	26.52	24.34	24.35	24.35	437,400
Jun 09, 2020	26.50	27.33	25.76	26.51	26.51	598,400
Jun 08, 2020	28.00	28.50	26.80	27.53	27.53	879,100
Jun 05, 2020	27.36	28.24	26.48	27.05	27.05	971,900
Jun 04, 2020	23.63	24.97	23.10	24.91	24.91	566,500
Jun 04, 2020	0.27 Dividend
Jun 03, 2020	23.08	24.27	22.99	23.72	23.45	579,100
Jun 02, 2020	22.69	23.11	21.83	22.13	21.88	442,300
Jun 01, 2020	21.96	22.79	21.65	22.27	22.02	608,100
May 29, 2020	21.82	22.66	21.33	21.62	21.37	538,700
May 28, 2020	24.00	24.00	22.47	22.59	22.33	618,200
May 27, 2020	22.77	23.57	21.77	23.50	23.23	1,157,400
May 26, 2020	20.45	21.69	20.08	21.56	21.31	927,000
May 22, 2020	19.47	19.74	19.01	19.29	19.07	488,600
May 21, 2020	18.87	19.61	18.80	19.31	19.09	758,400
May 20, 2020	18.30	19.37	18.30	18.93	18.71	633,000
May 19, 2020	18.66	19.14	17.84	17.84	17.64	841,700
May 18, 2020	17.55	19.07	17.32	18.84	18.63	711,800
May 15, 2020	16.53	16.75	16.16	16.49	16.30	489,000
May 14, 2020	15.51	16.74	14.88	16.71	16.52	738,200
May 13, 2020	17.12	17.34	15.64	15.88	15.70	1,125,600
May 12, 2020	18.61	18.98	17.46	17.50	17.30	854,900
May 11, 2020	19.72	19.72	18.51	18.57	18.36	1,105,300
May 08, 2020	19.52	20.37	19.29	20.32	20.09	996,600
May 07, 2020	19.01	19.57	18.51	18.77	18.56	937,800
May 06, 2020	19.86	20.15	18.65	18.76	18.55	765,700
May 05, 2020	21.09	21.40	19.67	19.75	19.53	772,100
May 04, 2020	19.32	20.26	18.92	20.13	19.90	713,900
May 01, 2020	19.38	20.22	19.22	19.77	19.54	762,600
Apr 30, 2020	20.76	21.42	20.40	20.91	20.67	649,600
Apr 29, 2020	20.21	21.97	20.04	21.60	21.35	1,666,600
Apr 28, 2020	21.43	21.89	20.69	20.98	20.74	637,600
Apr 27, 2020	19.16	20.68	19.00	20.42	20.19	503,800
Apr 24, 2020	18.30	18.91	17.78	18.84	18.63	570,500
Apr 23, 2020	18.12	18.76	18.01	18.26	18.05	525,000
Apr 22, 2020	18.08	18.44	17.74	17.96	17.76	619,600
Apr 21, 2020	17.47	17.90	16.41	17.54	17.34	1,046,200
Apr 20, 2020	17.66	18.64	17.26	18.39	18.18	1,163,400
Apr 17, 2020	18.39	19.05	17.95	18.40	18.19	1,373,600
Apr 16, 2020	18.52	18.52	17.16	17.45	17.25	1,050,800
Apr 15, 2020	19.14	19.51	18.46	18.56	18.35	632,600
Apr 14, 2020	22.34	22.34	19.95	20.32	20.09	815,500
Apr 13, 2020	22.81	22.85	20.97	21.44	21.20	725,400
Apr 09, 2020	22.40	23.41	22.03	22.87	22.61	1,263,000
Apr 08, 2020	20.52	21.81	20.13	21.57	21.32	667,000
Apr 07, 2020	20.66	21.66	19.68	20.07	19.84	905,400
Apr 06, 2020	18.90	20.82	18.64	19.59	19.37	779,800
Apr 03, 2020	17.88	19.25	17.15	17.79	17.59	680,800
Apr 02, 2020	17.51	18.71	17.36	18.18	17.97	726,000
Apr 01, 2020	18.50	18.50	17.51	17.61	17.41	746,600
Mar 31, 2020	19.07	19.84	18.86	19.52	19.30	762,300
Mar 30, 2020	19.72	19.92	18.79	19.30	19.08	990,200
Mar 27, 2020	19.93	20.89	19.45	19.89	19.66	924,700
Mar 26, 2020	19.22	21.57	19.03	21.26	21.02	944,400
Mar 25, 2020	18.98	20.88	17.54	19.06	18.84	939,700
Mar 24, 2020	16.36	18.63	16.28	18.62	18.41	782,000
Mar 23, 2020	15.69	16.30	14.32	15.40	15.22	1,096,000
Mar 20, 2020	16.83	17.16	15.25	15.50	15.32	1,611,300
Mar 19, 2020	16.53	17.21	15.20	16.75	16.56	2,024,700
Mar 18, 2020	18.64	19.07	15.20	16.35	16.16	1,596,900
Mar 17, 2020	20.58	21.95	19.01	19.30	19.08	1,924,500
Mar 16, 2020	20.00	20.50	19.12	20.26	20.03	2,381,100
Mar 13, 2020	21.80	23.14	20.16	23.07	22.81	1,053,500
Mar 12, 2020	19.41	21.44	18.25	20.04	19.81	2,711,400
Mar 11, 2020	23.95	24.12	21.21	21.32	21.08	2,248,200
Mar 10, 2020	24.63	24.86	22.27	24.70	24.42	2,301,400
Mar 09, 2020	23.05	28.40	23.05	23.36	23.09	2,518,500
Mar 06, 2020	31.42	32.32	30.06	30.68	30.33	916,600
Mar 05, 2020	33.00	33.42	32.52	32.95	32.57	946,900
Mar 04, 2020	33.71	34.22	32.45	34.13	33.74	989,000
Mar 04, 2020	0.27 Dividend
Mar 03, 2020	34.95	35.60	33.06	33.41	32.76	971,000
Mar 02, 2020	33.50	35.11	33.29	35.09	34.41	655,900
Feb 28, 2020	33.91	34.70	33.04	33.50	32.85	1,092,700
Feb 27, 2020	35.27	36.40	34.90	34.96	34.28	997,700
Feb 26, 2020	37.00	37.12	35.95	36.11	35.41	635,100
Feb 25, 2020	38.33	38.33	36.67	36.71	36.00	786,000
Feb 24, 2020	38.36	38.52	37.90	38.29	37.55	487,100
Feb 21, 2020	40.02	40.02	39.39	39.78	39.01	339,300
Feb 20, 2020	39.76	40.61	39.76	40.14	39.36	243,700
Feb 19, 2020	39.73	39.99	39.57	39.82	39.05	321,000
Feb 18, 2020	40.22	40.51	39.48	39.65	38.88	378,600
Feb 14, 2020	40.80	40.86	40.19	40.44	39.66	269,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...