Hancock Whitney CorporationHWCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $67.47 | $67.98 | $66.93 | $67.93 | 1.03M |
| 1/9/2026 | $67.96 | $68.74 | $67.20 | $68.07 | 974,500 |
| 1/8/2026 | $66.17 | $68.84 | $66.17 | $67.95 | 1.11M |
| 1/7/2026 | $66.93 | $67.18 | $65.91 | $66.51 | 447,622 |
| 1/6/2026 | $65.95 | $66.99 | $65.64 | $66.88 | 494,000 |
| 1/5/2026 | $64.33 | $67.08 | $62.68 | $66.37 | 675,010 |
| 1/2/2026 | $63.84 | $64.93 | $63.03 | $64.46 | 607,300 |
| 12/31/2025 | $64.64 | $64.66 | $63.63 | $63.68 | 808,604 |
| 12/30/2025 | $64.75 | $64.78 | $64.13 | $64.40 | 506,602 |
| 12/29/2025 | $65.38 | $65.64 | $64.59 | $64.70 | 368,300 |
| 12/26/2025 | $65.37 | $65.58 | $64.82 | $65.21 | 274,006 |
| 12/24/2025 | $65.70 | $65.88 | $65.10 | $65.36 | 243,331 |
| 12/23/2025 | $65.90 | $66.21 | $65.64 | $65.66 | 390,621 |
| 12/22/2025 | $65.88 | $66.52 | $61.94 | $65.90 | 456,400 |
| 12/19/2025 | $65.86 | $66.35 | $65.25 | $65.82 | 2.20M |
| 12/18/2025 | $66.48 | $66.82 | $65.52 | $65.88 | 809,523 |
| 12/17/2025 | $65.88 | $67.10 | $65.88 | $66.05 | 829,935 |
| 12/16/2025 | $66.24 | $66.47 | $65.28 | $65.76 | 946,446 |
| 12/15/2025 | $66.16 | $66.60 | $65.58 | $66.22 | 886,400 |
| 12/12/2025 | $66.11 | $66.19 | $65.13 | $65.62 | 755,900 |
| 12/11/2025 | $65.52 | $66.62 | $65.52 | $65.84 | 815,400 |
| 12/10/2025 | $63.50 | $66.02 | $63.39 | $65.71 | 1.05M |
| 12/9/2025 | $63.65 | $64.36 | $63.14 | $63.31 | 783,400 |
| 12/8/2025 | $63.24 | $63.96 | $60.55 | $63.60 | 926,100 |
| 12/5/2025 | $62.38 | $63.37 | $62.38 | $63.28 | 498,204 |
| 12/4/2025 | $62.64 | $63.66 | $62.24 | $63.55 | 521,511 |
| 12/3/2025 | $61.61 | $63.08 | $61.59 | $62.93 | 854,400 |
| 12/2/2025 | $62.26 | $62.26 | $61.45 | $61.61 | 612,400 |
| 12/1/2025 | $60.10 | $62.20 | $59.74 | $61.97 | 924,113 |
| 11/28/2025 | $60.85 | $61.02 | $60.53 | $60.59 | 447,800 |
| 11/26/2025 | $60.41 | $61.02 | $60.41 | $60.77 | 514,700 |
| 11/25/2025 | $59.44 | $61.34 | $59.23 | $60.77 | 576,719 |
| 11/24/2025 | $59.29 | $59.45 | $58.67 | $59.09 | 578,426 |
| 11/21/2025 | $56.93 | $59.92 | $56.93 | $59.35 | 1.21M |
| 11/20/2025 | $57.40 | $58.48 | $56.51 | $56.86 | 707,028 |
| 11/19/2025 | $56.72 | $57.57 | $56.43 | $56.86 | 841,500 |
| 11/18/2025 | $55.88 | $57.53 | $55.76 | $56.72 | 793,500 |
| 11/17/2025 | $58.54 | $58.67 | $56.06 | $56.22 | 627,700 |
| 11/14/2025 | $58.15 | $58.86 | $57.65 | $58.67 | 748,724 |
| 11/13/2025 | $59.04 | $59.58 | $58.43 | $58.81 | 957,516 |
| 11/12/2025 | $59.10 | $60.22 | $57.77 | $59.33 | 843,049 |
| 11/11/2025 | $58.72 | $59.29 | $57.96 | $59.02 | 601,000 |
| 11/10/2025 | $58.82 | $59.09 | $58.11 | $58.78 | 779,340 |
| 11/7/2025 | $58.00 | $58.78 | $57.43 | $58.77 | 1.02M |
| 11/6/2025 | $58.37 | $59.13 | $57.90 | $58.05 | 940,800 |
| 11/5/2025 | $57.62 | $59.04 | $57.29 | $58.71 | 1.14M |
| 11/4/2025 | $57.58 | $57.97 | $57.05 | $57.64 | 1.13M |
| 11/3/2025 | $57.05 | $57.88 | $56.13 | $57.74 | 1.18M |
| 10/31/2025 | $55.81 | $57.54 | $55.11 | $57.11 | 1.40M |
| 10/30/2025 | $56.31 | $57.82 | $56.07 | $56.14 | 927,431 |
| 10/29/2025 | $56.43 | $57.45 | $55.75 | $56.31 | 1.08M |
| 10/28/2025 | $56.56 | $57.27 | $56.22 | $56.88 | 997,417 |
| 10/27/2025 | $56.10 | $57.05 | $55.91 | $56.50 | 1.13M |
| 10/24/2025 | $56.36 | $56.81 | $55.68 | $55.70 | 896,600 |
| 10/23/2025 | $56.41 | $56.44 | $55.24 | $55.73 | 885,508 |
| 10/22/2025 | $56.96 | $57.23 | $55.98 | $56.19 | 1.05M |
| 10/21/2025 | $56.51 | $57.21 | $56.26 | $56.74 | 804,708 |
| 10/20/2025 | $55.39 | $56.73 | $55.31 | $56.57 | 723,827 |
| 10/17/2025 | $55.22 | $55.65 | $54.05 | $55.27 | 1.37M |
| 10/16/2025 | $58.61 | $58.61 | $54.20 | $54.52 | 1.30M |
| 10/15/2025 | $61.24 | $63.00 | $58.59 | $58.76 | 2.29M |