NasdaqGS - Delayed Quote USD

Hancock Whitney Corporation - 6 (HWCPZ)

23.14 -0.04 (-0.17%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.04 23.20 23.04 23.14 23.14 4,900
Apr 25, 2024 23.16 23.45 23.15 23.18 23.18 5,500
Apr 24, 2024 23.45 23.59 23.25 23.52 23.52 10,700
Apr 23, 2024 23.24 23.53 23.24 23.46 23.46 11,400
Apr 22, 2024 23.08 23.29 23.01 23.29 23.29 8,300
Apr 19, 2024 22.98 23.05 22.96 23.00 23.00 3,000
Apr 18, 2024 23.10 23.25 22.92 22.97 22.97 20,800
Apr 17, 2024 23.17 23.32 23.01 23.10 23.10 22,800
Apr 16, 2024 22.89 23.18 22.81 22.95 22.95 11,500
Apr 15, 2024 23.62 23.74 22.68 22.90 22.90 21,400
Apr 12, 2024 23.55 24.65 23.55 23.94 23.94 7,000
Apr 11, 2024 24.01 24.01 23.50 23.80 23.80 14,300
Apr 10, 2024 24.39 24.58 23.58 24.04 24.04 7,200
Apr 9, 2024 24.46 24.56 24.41 24.50 24.50 6,500
Apr 8, 2024 24.66 24.70 24.45 24.63 24.63 8,800
Apr 5, 2024 24.60 24.75 24.50 24.50 24.50 7,100
Apr 4, 2024 24.60 24.70 24.25 24.67 24.67 8,600
Apr 3, 2024 24.85 24.85 24.50 24.63 24.63 1,100
Apr 2, 2024 24.65 24.67 24.60 24.60 24.60 3,600
Apr 1, 2024 24.60 24.73 24.45 24.67 24.67 8,200
Mar 28, 2024 24.68 24.68 24.47 24.62 24.62 4,700
Mar 27, 2024 24.77 24.77 24.46 24.64 24.64 6,400
Mar 26, 2024 24.66 24.82 24.42 24.58 24.58 5,400
Mar 25, 2024 24.75 24.81 24.58 24.70 24.70 3,800
Mar 22, 2024 24.93 24.93 24.63 24.70 24.70 20,300
Mar 21, 2024 24.80 24.90 24.63 24.88 24.88 10,600
Mar 20, 2024 24.77 24.95 24.13 24.68 24.68 14,300
Mar 19, 2024 24.77 24.95 24.63 24.79 24.79 10,300
Mar 18, 2024 25.03 25.03 24.64 24.78 24.78 10,700
Mar 15, 2024 24.80 24.93 24.62 24.62 24.62 4,100
Mar 14, 2024 24.99 24.99 24.73 24.82 24.82 5,300
Mar 13, 2024 24.85 25.15 24.85 24.99 24.99 9,900
Mar 12, 2024 24.62 24.85 24.62 24.81 24.81 3,900
Mar 11, 2024 24.75 24.80 24.75 24.80 24.80 1,200
Mar 8, 2024 24.55 24.67 24.55 24.67 24.67 4,900
Mar 7, 2024 24.32 24.72 24.32 24.60 24.60 21,700
Mar 6, 2024 24.72 24.72 24.02 24.30 24.30 11,800
Mar 5, 2024 24.23 24.57 24.23 24.55 24.55 3,200
Mar 4, 2024 24.65 24.70 24.55 24.67 24.67 3,100
Mar 1, 2024 24.62 24.84 24.46 24.46 24.46 1,800
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 24.65 24.85 24.61 24.62 24.62 9,800
Feb 28, 2024 24.82 25.05 24.82 25.05 24.66 3,100
Feb 27, 2024 24.97 25.15 24.97 24.97 24.58 4,600
Feb 26, 2024 25.05 25.18 24.77 25.18 24.79 15,100
Feb 23, 2024 24.60 24.88 24.60 24.88 24.49 6,400
Feb 22, 2024 24.55 24.59 24.47 24.59 24.21 2,800
Feb 21, 2024 24.47 24.66 24.28 24.44 24.06 10,700
Feb 20, 2024 24.46 24.48 24.25 24.48 24.10 1,800
Feb 16, 2024 24.33 24.49 24.28 24.30 23.92 3,900
Feb 15, 2024 24.39 24.68 24.35 24.61 24.23 5,200
Feb 14, 2024 24.42 24.62 24.35 24.35 23.97 3,600
Feb 13, 2024 24.52 24.52 24.42 24.46 24.08 1,600
Feb 12, 2024 24.33 24.88 24.33 24.85 24.46 7,900
Feb 9, 2024 24.71 24.71 24.70 24.70 24.31 1,200
Feb 8, 2024 24.40 24.55 24.40 24.55 24.17 4,200
Feb 7, 2024 24.14 24.57 23.75 24.40 24.02 10,900
Feb 6, 2024 24.40 24.58 24.23 24.43 24.05 6,800
Feb 5, 2024 24.08 24.75 24.08 24.18 23.80 3,900
Feb 2, 2024 24.10 24.13 23.58 24.02 23.65 7,000
Feb 1, 2024 24.50 24.60 23.33 24.05 23.67 21,400
Jan 31, 2024 24.85 24.87 24.31 24.35 23.97 6,100
Jan 30, 2024 24.99 25.00 24.70 24.92 24.53 14,800
Jan 29, 2024 24.95 25.12 24.80 25.12 24.73 3,900
Jan 26, 2024 24.80 24.96 24.67 24.96 24.57 6,000
Jan 25, 2024 24.50 24.89 24.50 24.80 24.41 19,600
Jan 24, 2024 24.94 24.94 24.46 24.46 24.08 14,900
Jan 23, 2024 24.29 24.74 24.29 24.63 24.25 4,600
Jan 22, 2024 24.50 24.82 24.50 24.76 24.37 1,800
Jan 19, 2024 24.10 24.35 24.05 24.34 23.96 5,100
Jan 18, 2024 24.65 24.65 23.85 24.00 23.63 11,400
Jan 17, 2024 24.50 24.90 24.32 24.65 24.27 5,900
Jan 16, 2024 24.76 25.00 24.53 24.53 24.15 10,400
Jan 12, 2024 24.89 24.93 24.87 24.90 24.51 3,300
Jan 11, 2024 24.82 24.92 24.74 24.82 24.43 3,900
Jan 10, 2024 24.93 24.96 24.70 24.77 24.38 13,700
Jan 9, 2024 24.94 25.05 24.66 24.84 24.46 11,600
Jan 8, 2024 25.00 25.00 24.65 24.93 24.54 8,200
Jan 5, 2024 25.00 25.20 24.96 25.06 24.67 4,500
Jan 4, 2024 25.02 25.14 24.66 25.10 24.71 6,500
Jan 3, 2024 25.06 25.18 24.89 24.89 24.50 6,200
Jan 2, 2024 24.80 25.40 24.80 24.90 24.51 10,000
Dec 29, 2023 24.77 25.49 24.63 25.40 25.00 38,600
Dec 28, 2023 25.12 25.12 24.59 24.83 24.44 8,000
Dec 27, 2023 24.67 25.16 24.28 25.13 24.73 10,300
Dec 26, 2023 24.74 25.18 24.54 24.54 24.16 6,700
Dec 22, 2023 25.42 25.58 24.70 24.70 24.31 5,900
Dec 21, 2023 25.19 25.19 24.97 25.17 24.78 3,400
Dec 20, 2023 25.27 25.27 24.87 25.09 24.70 12,700
Dec 19, 2023 24.87 25.34 24.87 25.20 24.81 11,900
Dec 18, 2023 24.80 24.97 24.70 24.94 24.55 27,500
Dec 15, 2023 24.74 24.74 24.03 24.68 24.29 10,400
Dec 14, 2023 24.39 24.79 24.39 24.53 24.14 20,400
Dec 13, 2023 24.05 24.44 23.82 24.33 23.95 8,400
Dec 12, 2023 24.31 24.34 23.54 24.13 23.75 7,700
Dec 11, 2023 23.79 23.91 23.75 23.88 23.50 6,700
Dec 8, 2023 24.25 24.25 23.76 23.85 23.48 4,000
Dec 7, 2023 24.35 24.35 24.05 24.29 23.91 9,500
Dec 6, 2023 24.35 24.35 24.20 24.34 23.96 7,400
Dec 5, 2023 24.35 24.45 24.25 24.35 23.97 5,000
Dec 4, 2023 24.10 24.40 24.10 24.40 24.02 11,900
Dec 1, 2023 24.00 24.39 24.00 24.39 24.01 6,200
Nov 30, 2023 0.39 Dividend
Nov 30, 2023 23.25 24.24 23.25 24.24 23.86 31,300
Nov 29, 2023 23.75 23.75 23.50 23.70 22.95 7,600
Nov 28, 2023 23.25 23.80 23.22 23.30 22.56 4,400
Nov 27, 2023 23.10 23.44 23.10 23.33 22.59 7,000
Nov 24, 2023 23.08 23.08 23.08 23.08 22.34 600
Nov 22, 2023 23.22 23.30 22.62 22.90 22.17 6,000
Nov 21, 2023 23.30 23.30 22.96 23.03 22.30 3,600
Nov 20, 2023 23.38 23.59 23.30 23.30 22.56 8,600
Nov 17, 2023 23.17 23.40 23.17 23.36 22.62 7,400
Nov 16, 2023 23.00 23.38 22.91 22.94 22.21 5,000
Nov 15, 2023 22.71 23.11 22.60 22.79 22.06 17,000
Nov 14, 2023 22.65 22.98 22.55 22.73 22.01 19,600
Nov 13, 2023 22.42 22.48 22.40 22.48 21.76 2,400
Nov 10, 2023 22.34 22.88 22.34 22.42 21.71 10,700
Nov 9, 2023 22.39 22.43 22.28 22.32 21.61 3,800
Nov 8, 2023 22.55 22.62 22.45 22.45 21.73 21,800
Nov 7, 2023 22.54 22.71 22.30 22.39 21.68 3,500
Nov 6, 2023 22.89 22.89 22.56 22.73 22.01 5,400
Nov 3, 2023 23.01 23.01 22.77 22.78 22.05 10,900
Nov 2, 2023 22.31 23.21 22.31 22.72 22.00 8,900
Nov 1, 2023 22.09 22.26 21.76 22.26 21.55 3,900
Oct 31, 2023 21.99 22.28 21.76 21.76 21.07 4,600
Oct 30, 2023 22.00 22.26 22.00 22.17 21.46 2,100
Oct 27, 2023 22.07 22.10 21.61 21.76 21.06 4,500
Oct 26, 2023 22.33 22.53 22.12 22.12 21.42 3,300
Oct 25, 2023 22.87 22.87 22.49 22.60 21.88 3,400
Oct 24, 2023 22.50 22.95 21.89 22.81 22.08 7,700
Oct 23, 2023 22.32 22.51 21.60 22.50 21.78 19,700
Oct 20, 2023 22.11 22.60 21.66 22.50 21.78 27,700
Oct 19, 2023 22.14 22.50 21.66 22.45 21.73 13,800
Oct 18, 2023 22.20 22.50 21.99 22.03 21.33 7,400
Oct 17, 2023 21.84 22.53 21.84 22.00 21.30 3,400
Oct 16, 2023 22.68 22.68 22.05 22.05 21.35 2,700
Oct 13, 2023 22.06 23.49 22.06 22.49 21.77 2,400
Oct 12, 2023 22.49 22.49 22.09 22.29 21.58 3,400
Oct 11, 2023 22.50 22.50 22.24 22.29 21.58 5,700
Oct 10, 2023 21.91 22.50 21.76 22.21 21.50 8,300
Oct 9, 2023 21.54 22.50 21.50 22.31 21.59 9,500
Oct 6, 2023 21.19 21.68 21.05 21.40 20.72 5,400
Oct 5, 2023 22.00 22.39 21.24 21.35 20.67 9,800
Oct 4, 2023 23.60 23.60 21.98 22.00 21.30 7,800
Oct 3, 2023 23.63 23.63 22.75 22.75 22.03 19,800
Oct 2, 2023 23.67 23.80 23.42 23.79 23.03 4,100
Sep 29, 2023 23.18 23.96 22.92 23.84 23.08 19,900
Sep 28, 2023 23.00 23.99 22.81 22.81 22.08 10,800
Sep 27, 2023 22.94 22.94 22.50 22.86 22.13 6,500
Sep 26, 2023 23.05 23.16 22.57 22.71 21.99 14,100
Sep 25, 2023 23.15 23.42 23.01 23.02 22.29 5,800
Sep 22, 2023 23.60 23.99 23.12 23.12 22.38 8,200
Sep 21, 2023 23.78 23.80 23.40 23.40 22.65 5,400
Sep 20, 2023 24.28 24.28 23.99 24.04 23.27 6,300
Sep 19, 2023 23.71 24.45 23.60 24.18 23.41 21,800
Sep 18, 2023 23.37 23.80 23.37 23.80 23.04 3,500
Sep 15, 2023 23.75 23.85 23.38 23.85 23.09 8,700
Sep 14, 2023 23.21 23.79 23.13 23.79 23.03 5,000
Sep 13, 2023 23.05 23.38 22.90 23.31 22.57 7,500
Sep 12, 2023 23.07 23.39 22.88 23.28 22.54 2,300
Sep 11, 2023 23.13 23.40 22.83 23.22 22.48 4,100
Sep 8, 2023 23.17 23.19 23.15 23.19 22.45 800
Sep 7, 2023 23.35 23.35 23.19 23.19 22.45 1,900
Sep 6, 2023 23.10 23.37 23.06 23.37 22.63 8,800
Sep 5, 2023 23.15 23.30 23.00 23.00 22.27 6,600
Sep 1, 2023 23.20 23.20 23.20 23.20 22.46 400
Aug 31, 2023 0.39 Dividend
Aug 31, 2023 23.08 23.40 23.02 23.40 22.65 21,200
Aug 30, 2023 23.28 23.57 23.28 23.33 22.21 2,900
Aug 29, 2023 23.43 23.52 23.25 23.26 22.14 16,300
Aug 28, 2023 23.36 23.60 23.36 23.44 22.31 4,000
Aug 25, 2023 23.52 23.55 23.37 23.37 22.24 3,300
Aug 24, 2023 23.73 23.73 23.35 23.52 22.39 10,200
Aug 23, 2023 23.50 23.75 23.49 23.75 22.61 10,200
Aug 22, 2023 23.44 23.68 23.38 23.38 22.26 5,300
Aug 21, 2023 23.50 23.69 23.30 23.58 22.44 4,300
Aug 18, 2023 23.60 23.68 23.25 23.66 22.52 5,400
Aug 17, 2023 23.68 23.69 23.30 23.68 22.54 6,000
Aug 16, 2023 23.38 23.68 23.38 23.68 22.54 4,300
Aug 15, 2023 23.40 23.60 23.28 23.28 22.16 5,200
Aug 14, 2023 23.43 23.50 23.43 23.50 22.37 4,400
Aug 11, 2023 23.39 23.48 23.26 23.30 22.18 2,700
Aug 10, 2023 23.49 23.49 23.25 23.43 22.30 5,000
Aug 9, 2023 23.71 23.75 23.40 23.40 22.28 2,000
Aug 8, 2023 23.46 23.65 23.25 23.41 22.28 6,000
Aug 7, 2023 23.40 23.75 23.40 23.67 22.53 8,500
Aug 4, 2023 23.60 23.75 23.50 23.75 22.61 6,700
Aug 3, 2023 23.28 23.70 23.25 23.63 22.49 11,600
Aug 2, 2023 23.55 23.69 23.35 23.36 22.24 5,200
Aug 1, 2023 23.74 23.74 23.25 23.64 22.50 4,900
Jul 31, 2023 23.25 23.74 23.16 23.74 22.60 6,200
Jul 28, 2023 23.61 23.65 23.28 23.38 22.26 8,100
Jul 27, 2023 23.41 23.49 23.09 23.32 22.19 6,100
Jul 26, 2023 23.55 23.55 23.29 23.29 22.17 4,900
Jul 25, 2023 23.30 23.50 23.29 23.40 22.27 3,300
Jul 24, 2023 23.35 23.50 23.06 23.34 22.22 2,300
Jul 21, 2023 23.15 23.65 22.97 23.65 22.51 4,800
Jul 20, 2023 23.38 23.38 22.97 23.04 21.93 6,400
Jul 19, 2023 23.18 23.65 22.99 23.49 22.36 9,600
Jul 18, 2023 23.14 23.25 23.12 23.20 22.08 3,800
Jul 17, 2023 23.20 23.33 23.20 23.23 22.11 2,200
Jul 14, 2023 23.62 23.74 23.20 23.49 22.36 2,400
Jul 13, 2023 23.40 23.96 23.40 23.68 22.54 16,100
Jul 12, 2023 23.36 23.53 23.17 23.42 22.29 17,100
Jul 11, 2023 23.03 23.39 23.00 23.25 22.13 1,900
Jul 10, 2023 23.29 23.40 22.85 23.19 22.08 6,500
Jul 7, 2023 22.91 23.31 22.75 22.98 21.87 7,800
Jul 6, 2023 23.00 23.37 22.40 22.90 21.80 17,700
Jul 5, 2023 23.25 23.58 23.05 23.15 22.04 13,900
Jul 3, 2023 22.89 23.45 22.89 23.45 22.32 3,300
Jun 30, 2023 22.38 23.06 22.38 23.06 21.95 23,100
Jun 29, 2023 22.43 22.43 22.15 22.26 21.19 4,300
Jun 28, 2023 22.35 22.62 22.20 22.62 21.53 8,100
Jun 27, 2023 22.40 22.50 22.20 22.45 21.37 8,300
Jun 26, 2023 22.42 22.80 22.42 22.80 21.70 3,300
Jun 23, 2023 22.64 22.64 22.40 22.42 21.34 14,600
Jun 22, 2023 22.73 22.80 22.38 22.70 21.61 12,100
Jun 21, 2023 22.20 22.72 22.20 22.70 21.61 5,800
Jun 20, 2023 22.33 22.67 22.20 22.61 21.52 12,700
Jun 16, 2023 22.10 22.40 22.05 22.23 21.16 7,900
Jun 15, 2023 21.78 22.41 21.56 22.41 21.33 24,600
Jun 14, 2023 21.83 21.99 21.35 21.82 20.77 15,500
Jun 13, 2023 22.03 22.20 21.73 21.90 20.85 17,300
Jun 12, 2023 22.55 22.55 21.92 21.99 20.93 10,500
Jun 9, 2023 22.53 22.71 22.23 22.51 21.43 5,700
Jun 8, 2023 22.85 22.99 22.01 22.65 21.56 13,500
Jun 7, 2023 22.67 23.00 22.59 22.92 21.82 13,400
Jun 6, 2023 21.95 22.75 21.93 22.66 21.57 33,000
Jun 5, 2023 21.83 22.27 21.76 22.07 21.01 20,700
Jun 2, 2023 21.89 22.36 21.77 22.24 21.17 24,500
Jun 1, 2023 20.95 21.74 20.95 21.48 20.45 27,300
May 31, 2023 0.39 Dividend
May 31, 2023 20.79 21.00 20.35 20.87 19.87 38,100
May 30, 2023 21.03 21.30 20.76 21.11 19.72 18,500
May 26, 2023 20.35 20.99 20.35 20.89 19.52 17,200
May 25, 2023 20.36 20.54 20.11 20.35 19.01 26,600
May 24, 2023 20.80 20.80 20.44 20.60 19.25 23,800
May 23, 2023 20.34 21.16 20.33 20.86 19.49 27,000
May 22, 2023 20.05 20.62 19.75 20.37 19.03 54,000
May 19, 2023 20.68 20.75 19.80 20.14 18.82 41,300
May 18, 2023 20.55 21.00 20.50 20.67 19.32 28,800
May 17, 2023 19.80 21.19 19.52 20.69 19.33 67,800
May 16, 2023 19.77 19.99 19.63 19.63 18.34 21,300
May 15, 2023 20.90 20.90 19.86 20.05 18.73 19,500
May 12, 2023 20.57 20.73 20.16 20.37 19.03 34,500
May 11, 2023 20.97 21.00 20.44 20.81 19.44 19,200
May 10, 2023 22.01 22.60 20.55 21.00 19.62 32,000
May 9, 2023 22.37 22.53 21.82 21.87 20.43 13,200
May 8, 2023 22.55 22.97 22.33 22.40 20.93 12,200
May 5, 2023 23.05 23.08 22.41 22.51 21.03 28,000
May 4, 2023 23.30 23.30 22.30 22.92 21.41 32,700
May 3, 2023 23.54 23.91 23.50 23.50 21.96 17,200
May 2, 2023 23.81 24.00 23.50 23.60 22.05 10,200
May 1, 2023 23.86 24.62 23.86 24.14 22.55 17,800
Apr 28, 2023 24.03 24.78 24.00 24.78 23.15 20,400
Apr 27, 2023 23.82 24.15 23.79 24.15 22.56 5,400