NasdaqGS - Nasdaq Real Time Price
USD
Hancock Whitney Corporation (HWC)
71.99
-0.62
(-0.85%)
At close: October 30 at 4:00:01 PM EDT
71.99
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade HWC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.88
73.07
71.68
71.99
71.99
620,800
Oct 29, 2026
72.82
73.46
72.31
72.61
72.61
574,200
Oct 28, 2026
72.61
72.85
71.02
71.82
71.82
857,900
Oct 27, 2026
73.35
73.47
72.39
72.48
72.48
827,500
Oct 26, 2026
73.50
74.38
72.76
72.96
72.96
858,200
Oct 23, 2026
73.28
74.03
72.88
73.51
73.51
882,600
Oct 22, 2026
72.06
73.96
72.06
73.48
73.48
1,143,500
Oct 21, 2026
73.00
73.59
72.13
72.30
72.30
1,112,100
Oct 20, 2026
72.69
74.82
72.31
74.13
74.13
1,274,400
Oct 19, 2026
73.01
73.42
72.45
72.50
72.50
663,900
Oct 16, 2026
73.38
74.26
72.62
73.03
73.03
648,900
Oct 15, 2026
72.87
73.23
72.00
73.03
73.03
551,900
Oct 14, 2026
70.59
71.91
65.47
71.87
71.87
741,700
Oct 13, 2026
73.14
73.63
71.81
72.11
72.11
722,200
Oct 12, 2026
72.65
73.64
71.96
72.64
72.64
821,400
Oct 9, 2026
72.31
72.79
71.94
72.40
72.40
748,200
Oct 8, 2026
71.18
72.79
71.15
72.71
72.71
621,200
Oct 7, 2026
71.81
72.08
71.08
71.64
71.64
1,005,400
Oct 6, 2026
73.39
73.94
72.72
72.72
72.72
1,101,600
Oct 5, 2026
73.47
74.09
72.36
73.18
73.18
817,100
Oct 2, 2026
72.59
73.58
72.59
73.09
73.09
937,600
Oct 1, 2026
71.47
72.03
70.14
71.93
71.93
872,700
Sep 30, 2026
72.18
72.79
71.81
72.04
72.04
1,020,000
Sep 29, 2026
73.07
73.36
71.67
72.20
72.20
818,700
Sep 28, 2026
73.85
73.85
72.77
72.83
72.83
854,500
Sep 25, 2026
74.34
74.34
73.27
73.85
73.85
808,800
Sep 24, 2026
72.73
73.37
72.16
73.18
73.18
923,900
Sep 23, 2026
73.34
73.68
72.35
72.39
72.39
623,600
Sep 22, 2026
74.74
75.13
73.53
73.57
73.57
1,227,100
Sep 21, 2026
74.95
75.55
74.47
74.51
74.51
839,700
Sep 18, 2026
74.54
75.06
73.73
74.95
74.95
1,789,400
Sep 17, 2026
75.56
75.85
74.14
74.70
74.70
742,300
Sep 16, 2026
75.64
75.95
73.27
74.55
74.55
951,100
Sep 15, 2026
75.62
76.50
75.50
75.93
75.93
904,000
Sep 14, 2026
75.19
76.04
75.04
75.72
75.72
848,700
Sep 11, 2026
75.11
75.42
73.83
75.25
75.25
970,300
Sep 10, 2026
74.43
74.54
73.38
74.40
74.40
837,200
Sep 9, 2026
73.86
74.79
73.64
74.43
74.43
863,100
Sep 8, 2026
75.51
75.80
74.47
74.55
74.55
592,600
Sep 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
74.80
75.94
74.68
75.84
75.84
674,900
Sep 3, 2026
75.39
76.10
74.97
75.60
75.10
487,400
Sep 2, 2026
73.75
75.36
73.61
74.84
74.35
580,400
Sep 1, 2026
74.33
75.95
73.08
73.24
72.76
484,300
Aug 31, 2026
75.07
75.07
74.26
74.49
74.00
455,100
Aug 28, 2026
75.00
76.45
74.78
75.07
74.57
582,300
Aug 27, 2026
74.61
75.04
73.84
75.00
74.50
539,000
Aug 26, 2026
75.05
75.58
74.40
75.23
74.73
516,100
Aug 25, 2026
74.86
75.10
74.09
74.66
74.17
944,000
Aug 24, 2026
75.38
76.10
74.82
74.86
74.36
539,200
Aug 21, 2026
76.29
76.59
75.21
75.38
74.88
682,100
Aug 20, 2026
75.77
76.22
75.18
75.66
75.16
672,700
Aug 19, 2026
78.38
78.38
75.98
76.13
75.63
747,300
Aug 18, 2026
79.21
79.35
78.17
78.25
77.73
757,600
Aug 17, 2026
79.38
79.95
78.74
78.84
78.32
689,200
Aug 14, 2026
79.30
80.13
79.14
79.78
79.25
473,800
Aug 13, 2026
79.36
79.74
79.10
79.37
78.85
563,400
Aug 12, 2026
78.26
79.20
77.92
79.04
78.52
548,200
Aug 11, 2026
77.49
78.41
77.46
78.22
77.70
662,200
Aug 10, 2026
77.50
78.04
76.94
77.43
76.92
574,800
Aug 7, 2026
76.73
77.82
76.08
77.60
77.09
609,700
Aug 6, 2026
78.78
79.12
77.30
77.35
76.84
638,200
Aug 5, 2026
78.66
78.89
78.17
78.32
77.80
927,700
Aug 4, 2026
77.73
79.06
77.43
78.52
78.00
786,100
Aug 3, 2026
73.46
78.02
73.46
77.76
77.25
826,000
Jul 31, 2026
76.45
77.30
75.96
77.00
76.49
768,300
Jul 30, 2026
77.38
77.57
76.21
76.29
75.79
823,700
Jul 29, 2026
76.45
77.70
75.81
76.98
76.47
1,141,400
Jul 28, 2026
75.63
77.12
75.20
76.94
76.43
820,600
Jul 27, 2026
76.41
77.02
75.38
75.46
74.96
871,100
Jul 24, 2026
76.14
76.97
75.64
76.20
75.70
672,200
Jul 23, 2026
75.67
75.85
74.75
75.68
75.18
943,900
Jul 22, 2026
76.52
77.48
76.00
76.40
75.89
1,712,600
Jul 21, 2026
77.11
77.50
75.95
76.64
76.13
1,422,400
Jul 20, 2026
78.45
78.68
76.82
77.29
76.78
1,245,000
Jul 17, 2026
78.57
79.15
77.90
78.46
77.94
1,031,700
Jul 16, 2026
77.13
79.36
76.88
79.16
78.64
1,041,100
Jul 15, 2026
76.42
77.57
76.04
77.05
76.54
783,100
Jul 14, 2026
75.95
76.69
75.62
76.02
75.52
836,500
Jul 13, 2026
75.63
76.09
75.22
75.94
75.44
786,600
Jul 10, 2026
75.14
75.63
74.82
75.41
74.91
562,200
Jul 9, 2026
74.16
75.39
73.88
74.94
74.44
984,900
Jul 8, 2026
74.73
74.89
73.03
73.74
73.25
1,170,700
Jul 7, 2026
75.15
76.03
74.60
75.19
74.69
1,047,800
Jul 6, 2026
74.44
75.43
74.44
75.05
74.55
750,400
Jul 2, 2026
75.86
76.39
73.97
74.61
74.12
1,134,600
Jul 1, 2026
74.71
76.38
74.43
75.66
75.16
960,700
Jun 30, 2026
74.81
75.06
74.26
74.72
74.23
717,200
Jun 29, 2026
73.98
74.86
73.47
74.76
74.27
998,200
Jun 26, 2026
74.44
74.77
73.92
74.43
73.94
1,876,900
Jun 25, 2026
73.44
75.25
72.95
74.26
73.77
1,007,800
Jun 24, 2026
71.81
73.10
71.12
73.00
72.52
943,200
Jun 23, 2026
71.18
72.11
70.59
71.97
71.49
759,200
Jun 22, 2026
70.17
71.24
70.05
70.78
70.31
641,300
Jun 18, 2026
70.25
70.83
69.90
70.24
69.78
2,023,600
Jun 17, 2026
70.61
71.42
69.22
69.77
69.31
1,268,200
Jun 16, 2026
71.93
72.21
70.71
71.00
70.53
798,700
Jun 15, 2026
72.78
73.15
70.95
71.19
70.72
782,300
Jun 12, 2026
71.71
72.53
71.66
72.50
72.02
680,300
Jun 11, 2026
71.03
71.74
70.24
71.53
71.06
807,300
Jun 10, 2026
70.74
71.38
70.33
70.84
70.37
1,002,100
Jun 9, 2026
69.72
71.43
69.64
70.10
69.64
1,058,500
Jun 8, 2026
69.56
70.20
68.80
68.97
68.51
1,163,100
Jun 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
68.77
69.82
68.50
69.38
68.92
1,135,800
Jun 4, 2026
68.32
69.45
68.08
69.18
68.23
1,206,200
Jun 3, 2026
68.36
68.40
67.09
67.23
66.30
1,180,500
Jun 2, 2026
67.17
68.93
67.05
68.70
67.75
869,300
Jun 1, 2026
67.37
68.03
66.66
67.34
66.41
995,600
May 29, 2026
67.74
68.46
67.26
68.12
67.18
861,400
May 28, 2026
67.82
68.19
66.84
67.92
66.98
786,700
May 27, 2026
68.16
68.73
67.33
67.77
66.84
690,900
May 26, 2026
67.69
68.44
67.46
68.16
67.22
534,200
May 22, 2026
66.95
67.53
66.53
67.50
66.57
719,200
May 21, 2026
66.51
67.02
66.02
66.66
65.74
605,900
May 20, 2026
65.39
67.00
64.87
66.86
65.94
699,600
May 19, 2026
65.70
66.00
64.58
65.35
64.45
693,100
May 18, 2026
64.97
66.58
64.56
66.14
65.23
1,315,200
May 15, 2026
65.92
66.18
63.31
64.15
63.27
1,213,900
May 14, 2026
65.91
66.55
65.36
65.79
64.88
761,400
May 13, 2026
65.74
66.15
65.03
65.19
64.29
945,400
May 12, 2026
67.80
67.95
65.63
65.85
64.94
1,433,600
May 11, 2026
68.85
69.22
67.66
67.75
66.82
1,128,500
May 8, 2026
68.11
69.03
67.77
68.76
67.81
1,140,500
May 7, 2026
68.75
69.08
67.80
68.11
67.17
1,099,700
May 6, 2026
68.31
69.01
68.06
68.63
67.68
533,900
May 5, 2026
66.51
67.64
66.33
67.44
66.51
585,000
May 4, 2026
66.73
67.44
66.21
66.39
65.47
365,700
May 1, 2026
67.52
67.71
66.53
67.17
66.24
386,700
Apr 30, 2026
66.30
67.84
65.92
67.51
66.58
1,131,800
Apr 29, 2026
67.02
67.40
66.33
66.63
65.71
673,600
Apr 28, 2026
68.21
68.52
67.20
67.41
66.48
710,700
Apr 27, 2026
67.00
68.28
66.45
67.64
66.71
700,700
Apr 24, 2026
68.26
69.07
66.58
66.83
65.91
735,500
Apr 23, 2026
67.86
68.73
67.10
68.62
67.67
777,000
Apr 22, 2026
68.82
69.40
67.19
67.34
66.41
1,189,500
Apr 21, 2026
69.24
69.75
68.16
68.49
67.55
1,310,200
Apr 20, 2026
68.35
70.19
68.35
69.35
68.39
1,042,800
Apr 17, 2026
67.70
69.82
67.30
68.74
67.79
827,500
Apr 16, 2026
66.41
67.06
66.30
66.76
65.84
588,600
Apr 15, 2026
66.95
67.24
66.11
67.03
66.11
931,300
Apr 14, 2026
67.20
67.57
66.64
66.97
66.05
676,400
Apr 13, 2026
66.85
67.65
66.40
67.58
66.65
791,200
Apr 10, 2026
68.05
68.05
67.09
67.23
66.30
430,300
Apr 9, 2026
66.78
68.34
66.63
68.27
67.33
760,500
Apr 8, 2026
66.86
67.85
66.52
67.01
66.09
892,700
Apr 7, 2026
64.56
65.58
64.56
65.17
64.27
951,300
Apr 6, 2026
64.24
65.16
62.16
65.05
64.15
600,600
Apr 2, 2026
63.19
64.38
62.73
64.29
63.40
505,400
Apr 1, 2026
63.83
64.74
63.68
64.11
63.23
800,000
Mar 31, 2026
63.47
64.09
62.63
63.59
62.71
965,000
Mar 30, 2026
62.66
62.88
62.09
62.38
61.52
1,129,000
Mar 27, 2026
63.07
63.26
62.07
62.26
61.40
879,300
Mar 26, 2026
63.46
64.03
63.30
63.44
62.56
648,400
Mar 25, 2026
63.84
64.35
63.01
63.79
62.91
609,800
Mar 24, 2026
62.02
64.26
61.40
63.41
62.54
1,334,400
Mar 23, 2026
63.05
63.92
62.52
62.72
61.85
1,581,300
Mar 20, 2026
61.37
61.79
60.73
61.29
60.44
2,225,800
Mar 19, 2026
60.38
61.76
59.97
61.24
60.40
709,100
Mar 18, 2026
61.70
61.77
60.78
60.96
60.12
1,209,100
Mar 17, 2026
62.79
63.13
61.50
61.84
60.99
724,600
Mar 16, 2026
62.63
62.80
62.10
62.17
61.31
645,800
Mar 13, 2026
62.67
62.87
61.66
61.91
61.06
823,200
Mar 12, 2026
61.11
62.32
60.91
62.10
61.24
910,000
Mar 11, 2026
61.75
62.68
61.36
62.57
61.71
1,473,000
Mar 10, 2026
62.47
64.15
61.68
62.39
61.53
1,166,500
Mar 9, 2026
61.70
63.28
60.04
62.73
61.86
1,067,700
Mar 6, 2026
63.02
63.17
61.71
62.86
61.99
767,000
Mar 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
64.77
65.30
63.95
64.92
64.02
689,600
Mar 4, 2026
66.49
66.88
65.72
66.19
64.78
635,700
Mar 3, 2026
64.98
66.72
64.40
66.00
64.60
780,300
Mar 2, 2026
64.85
67.22
64.04
66.90
65.48
725,000
Feb 27, 2026
68.47
68.66
65.51
65.81
64.41
865,900
Feb 26, 2026
69.28
70.90
68.80
69.94
68.45
709,800
Feb 25, 2026
68.34
69.44
68.10
69.09
67.62
606,600
Feb 24, 2026
68.03
68.51
66.89
67.67
66.23
1,037,400
Feb 23, 2026
71.08
71.61
67.11
67.91
66.47
804,100
Feb 20, 2026
70.27
71.28
69.50
71.18
69.67
494,200
Feb 19, 2026
70.16
70.68
69.50
70.27
68.78
444,700
Feb 18, 2026
70.79
72.42
70.46
70.76
69.26
461,500
Feb 17, 2026
71.57
72.40
70.69
70.79
69.29
546,900
Feb 13, 2026
70.28
71.61
69.40
71.16
69.65
647,300
Feb 12, 2026
72.05
72.45
69.77
70.61
69.11
535,900
Feb 11, 2026
72.42
73.37
70.88
71.41
69.89
666,600
Feb 10, 2026
73.33
73.58
71.36
71.99
70.46
640,700
Feb 9, 2026
74.04
74.67
73.49
73.57
72.01
654,900
Feb 6, 2026
74.51
75.43
74.18
74.41
72.83
818,100
Feb 5, 2026
73.39
74.54
72.69
73.70
72.13
1,104,900
Feb 4, 2026
72.44
74.33
72.40
73.66
72.10
1,279,700
Feb 3, 2026
69.75
71.98
68.57
71.94
70.41
1,101,400
Feb 2, 2026
68.89
70.16
67.98
69.74
68.26
984,200
Jan 30, 2026
68.83
69.66
67.63
68.80
67.34
1,162,000
Jan 29, 2026
67.65
68.83
67.47
68.78
67.32
879,500
Jan 28, 2026
67.31
67.97
66.88
67.29
65.86
827,800
Jan 27, 2026
67.48
68.06
67.08
67.44
66.01
747,500
Jan 26, 2026
67.17
67.70
66.69
67.42
65.99
1,008,700
Jan 23, 2026
68.83
68.83
66.99
67.17
65.74
1,119,200
Jan 22, 2026
69.33
70.34
68.95
69.21
67.74
1,118,100
Jan 21, 2026
71.20
71.20
67.39
69.21
67.74
1,588,700
Jan 20, 2026
67.08
68.36
67.08
67.60
66.16
666,700
Jan 16, 2026
68.40
68.82
67.38
68.34
66.89
650,700
Jan 15, 2026
67.56
68.78
67.54
68.42
66.97
1,015,300
Jan 14, 2026
66.94
67.87
66.62
67.43
66.00
650,800
Jan 13, 2026
68.12
68.56
66.82
66.94
65.52
790,500
Jan 12, 2026
67.47
67.98
66.93
67.93
66.49
1,031,600
Jan 9, 2026
67.96
68.74
67.20
68.07
66.62
974,500
Jan 8, 2026
66.17
68.84
66.17
67.95
66.51
1,113,200
Jan 7, 2026
66.93
67.18
65.91
66.51
65.10
447,600
Jan 6, 2026
65.95
66.99
65.64
66.88
65.46
494,000
Jan 5, 2026
64.33
67.08
62.68
66.37
64.96
675,000
Jan 2, 2026
63.84
64.93
63.03
64.46
63.09
607,300
Dec 31, 2025
64.64
64.66
63.63
63.68
62.33
808,600
Dec 30, 2025
64.75
64.78
64.13
64.40
63.03
506,600
Dec 29, 2025
65.38
65.64
64.59
64.70
63.33
368,300
Dec 26, 2025
65.37
65.58
64.82
65.21
63.82
274,000
Dec 24, 2025
65.70
65.88
65.10
65.36
63.97
243,300
Dec 23, 2025
65.90
66.21
65.64
65.66
64.27
390,600
Dec 22, 2025
65.88
66.52
61.94
65.90
64.50
456,400
Dec 19, 2025
65.86
66.35
65.25
65.82
64.42
2,199,100
Dec 18, 2025
66.48
66.82
65.52
65.88
64.48
809,500
Dec 17, 2025
65.88
67.10
65.88
66.05
64.65
829,900
Dec 16, 2025
66.24
66.47
65.28
65.76
64.36
946,400
Dec 15, 2025
66.16
66.60
65.59
66.22
64.81
886,400
Dec 12, 2025
66.11
66.19
65.13
65.62
64.23
755,900
Dec 11, 2025
65.52
66.62
65.52
65.84
64.44
815,400
Dec 10, 2025
63.50
66.02
63.39
65.71
64.31
1,051,900
Dec 9, 2025
63.65
64.36
63.14
63.31
61.97
783,400
Dec 8, 2025
63.24
63.96
60.55
63.60
62.25
926,100
Dec 5, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
62.38
63.37
62.38
63.28
61.94
498,200
Dec 4, 2025
62.64
63.66
62.24
63.55
61.76
521,500
Dec 3, 2025
61.61
63.08
61.59
62.93
61.16
854,400
Dec 2, 2025
62.26
62.26
61.45
61.61
59.87
612,400
Dec 1, 2025
60.10
62.20
59.74
61.97
60.22
924,100
Nov 28, 2025
60.85
61.02
60.53
60.59
58.88
447,800
Nov 26, 2025
60.41
61.02
60.41
60.77
59.06
514,700
Nov 25, 2025
59.44
61.34
59.23
60.77
59.06
576,700
Nov 24, 2025
59.29
59.45
58.67
59.09
57.43
578,400
Nov 21, 2025
56.93
59.92
56.93
59.35
57.68
1,211,200
Nov 20, 2025
57.40
58.48
56.51
56.86
55.26
707,000
Nov 19, 2025
56.72
57.57
56.43
56.86
55.26
841,500
Nov 18, 2025
55.88
57.53
55.76
56.72
55.12
793,500
Nov 17, 2025
58.54
58.67
56.06
56.22
54.64
627,700
Nov 14, 2025
58.15
58.86
57.65
58.67
57.02
748,700
Nov 13, 2025
59.04
59.58
58.43
58.81
57.15
957,500
Nov 12, 2025
59.10
60.22
57.77
59.33
57.66
843,000
Nov 11, 2025
58.72
59.29
57.96
59.02
57.36
601,000
Nov 10, 2025
58.82
59.09
58.11
58.78
57.12
779,300
Nov 7, 2025
58.00
58.78
57.43
58.77
57.11
1,015,900
Nov 6, 2025
58.37
59.13
57.90
58.05
56.41
940,800
Nov 5, 2025
57.62
59.04
57.29
58.71
57.06
1,143,500
Nov 4, 2025
57.58
57.97
57.05
57.64
56.02
1,125,000
Nov 3, 2025
57.05
57.88
56.13
57.74
56.11
1,176,900
Oct 31, 2025
55.81
57.54
55.11
57.11
55.50
1,395,900
