← Markets

Hancock Whitney Corporation

HWC · NASDAQ

Market closed$78.46$-0.700000 (-0.88%)After hours $78.49 · +0.04%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$78.49$78.49$78.49$78.49$78.4915.00
July 17, 2026$78.46$78.46$78.46$78.46$78.46159.00
July 17, 2026$78.46$78.46$78.46$78.46$78.46846.00
July 17, 2026$78.46$78.46$78.46$78.46$78.46207.79K
July 17, 2026$78.48$78.48$78.41$78.47$78.4748.41K
July 17, 2026$78.54$78.54$78.48$78.48$78.4827.00K
July 17, 2026$78.56$78.57$78.49$78.53$78.5317.06K
July 17, 2026$78.46$78.56$78.46$78.56$78.5611.86K
July 17, 2026$78.49$78.56$78.45$78.45$78.4514.99K
July 17, 2026$78.46$78.50$78.43$78.50$78.507.66K
July 17, 2026$78.51$78.52$78.42$78.42$78.427.71K
July 17, 2026$78.51$78.53$78.49$78.53$78.535.29K
July 17, 2026$78.46$78.51$78.46$78.51$78.513.48K
July 17, 2026$78.38$78.51$78.38$78.46$78.469.95K
July 17, 2026$78.29$78.31$78.27$78.31$78.313.02K
July 17, 2026$78.29$78.29$78.27$78.29$78.292.45K
July 17, 2026$78.22$78.28$78.19$78.28$78.284.47K
July 17, 2026$78.13$78.21$78.13$78.18$78.183.43K
July 17, 2026$78.20$78.20$78.08$78.13$78.137.35K
July 17, 2026$78.16$78.19$78.14$78.19$78.193.09K
July 17, 2026$78.16$78.16$78.14$78.14$78.141.76K
July 17, 2026$78.18$78.19$78.16$78.16$78.164.08K
July 17, 2026$78.12$78.17$78.12$78.16$78.164.28K
July 17, 2026$78.14$78.16$78.13$78.16$78.162.42K
July 17, 2026$78.08$78.11$78.08$78.09$78.092.27K
July 17, 2026$78.08$78.11$78.08$78.08$78.082.58K
July 17, 2026$78.07$78.11$78.07$78.08$78.084.00K
July 17, 2026$78.05$78.08$78.05$78.07$78.072.70K
July 17, 2026$78.06$78.07$78.05$78.07$78.072.54K
July 17, 2026$77.96$78.04$77.96$78.04$78.044.00K
July 17, 2026$78.00$78.00$77.97$77.99$77.99817.02
July 17, 2026$77.98$77.99$77.93$77.97$77.971.53K
July 17, 2026$77.96$77.98$77.96$77.98$77.982.06K
July 17, 2026$78.00$78.00$77.94$77.96$77.962.34K
July 17, 2026$77.98$78.03$77.98$77.98$77.98815.02
July 17, 2026$78.04$78.04$78.01$78.01$78.012.47K
July 17, 2026$78.03$78.06$78.02$78.04$78.041.72K
July 17, 2026$77.92$78.00$77.92$77.97$77.971.30K
July 17, 2026$77.93$77.95$77.90$77.95$77.951.23K
July 17, 2026$77.96$77.98$77.93$77.93$77.93924.00
July 17, 2026$77.97$77.99$77.96$77.96$77.962.08K
July 17, 2026$77.98$77.98$77.97$77.98$77.98914.00
July 17, 2026$77.96$77.98$77.95$77.97$77.973.02K
July 17, 2026$78.01$78.01$77.98$77.98$77.982.37K
July 17, 2026$78.01$78.02$78.00$78.02$78.02945.00
July 17, 2026$78.03$78.05$78.00$78.00$78.002.35K
July 17, 2026$77.98$78.03$77.98$78.00$78.001.94K
July 17, 2026$77.94$77.98$77.94$77.98$77.982.14K
July 17, 2026$77.95$77.96$77.93$77.93$77.933.83K
July 17, 2026$77.99$77.99$77.96$77.96$77.967.11K
July 17, 2026$77.99$78.00$77.98$77.98$77.981.97K
July 17, 2026$78.00$78.00$77.96$78.00$78.00509.01
July 17, 2026$77.96$77.98$77.96$77.98$77.981.25K
July 17, 2026$77.98$77.98$77.94$77.96$77.964.18K
July 17, 2026$78.01$78.01$77.98$77.98$77.982.40K
July 17, 2026$78.02$78.04$78.02$78.02$78.021.07K
July 17, 2026$78.05$78.07$78.03$78.03$78.03474.05
July 17, 2026$78.02$78.10$78.02$78.05$78.051.65K
July 17, 2026$77.99$78.03$77.99$78.02$78.021.27K
July 17, 2026$78.02$78.05$78.02$78.05$78.051.20K
July 17, 2026$78.04$78.04$78.01$78.03$78.031.05K
July 17, 2026$78.03$78.06$78.02$78.05$78.051.32K
July 17, 2026$77.94$78.03$77.94$78.02$78.021.14K
July 17, 2026$77.98$78.01$77.92$77.94$77.943.25K
July 17, 2026$78.00$78.05$77.95$77.95$77.953.63K
July 17, 2026$78.07$78.07$78.00$78.00$78.009.18K
July 17, 2026$78.09$78.09$78.06$78.07$78.071.12K
July 17, 2026$78.11$78.11$78.09$78.09$78.091.45K
July 17, 2026$78.08$78.11$78.08$78.10$78.101.55K
July 17, 2026$78.12$78.12$78.10$78.11$78.112.11K
July 17, 2026$78.14$78.14$78.10$78.10$78.105.70K
July 17, 2026$78.13$78.15$78.13$78.13$78.131.51K
July 17, 2026$78.16$78.16$78.15$78.16$78.161.74K
July 17, 2026$78.12$78.16$78.12$78.16$78.162.69K
July 17, 2026$78.13$78.13$78.11$78.12$78.121.97K
July 17, 2026$78.12$78.13$78.11$78.12$78.123.51K
July 17, 2026$78.06$78.12$78.06$78.12$78.12956.36
July 17, 2026$78.09$78.09$78.06$78.06$78.062.63K
July 17, 2026$78.09$78.09$78.08$78.09$78.091.64K
July 17, 2026$78.06$78.09$78.06$78.07$78.07188.00
July 17, 2026$78.06$78.08$78.06$78.08$78.08541.64
July 17, 2026$78.08$78.09$78.06$78.06$78.06393.00
July 17, 2026$78.08$78.08$78.03$78.08$78.08703.00
July 17, 2026$78.10$78.11$78.08$78.08$78.081.87K
July 17, 2026$78.07$78.08$78.05$78.05$78.05501.64
July 17, 2026$78.06$78.07$78.06$78.07$78.071.28K
July 17, 2026$78.05$78.06$78.05$78.06$78.06126.00
July 17, 2026$78.03$78.06$78.03$78.05$78.051.03K
July 17, 2026$78.06$78.06$78.03$78.04$78.041.40K
July 17, 2026$78.08$78.08$78.06$78.06$78.06843.00
July 17, 2026$78.10$78.11$78.08$78.08$78.081.48K
July 17, 2026$78.14$78.14$78.08$78.08$78.083.06K
July 17, 2026$78.18$78.19$78.14$78.14$78.142.14K
July 17, 2026$78.12$78.15$78.11$78.15$78.151.86K
July 17, 2026$78.14$78.14$78.11$78.11$78.11866.00
July 17, 2026$78.12$78.13$78.12$78.13$78.131.72K
July 17, 2026$78.14$78.14$78.10$78.11$78.111.91K
July 17, 2026$78.14$78.18$78.14$78.15$78.152.18K
July 17, 2026$78.13$78.18$78.13$78.14$78.14200.00
July 17, 2026$78.13$78.14$78.12$78.14$78.141.76K
July 17, 2026$78.15$78.16$78.12$78.13$78.13499.00
July 17, 2026$78.18$78.18$78.15$78.15$78.151.42K
July 17, 2026$78.16$78.17$78.16$78.17$78.17716.00
July 17, 2026$78.11$78.13$78.09$78.13$78.132.19K
July 17, 2026$78.14$78.14$78.11$78.11$78.113.41K
July 17, 2026$78.18$78.18$78.15$78.15$78.15742.00
July 17, 2026$78.17$78.20$78.17$78.18$78.181.84K
July 17, 2026$78.16$78.16$78.15$78.16$78.16330.00
July 17, 2026$78.20$78.20$78.14$78.16$78.162.94K
July 17, 2026$78.22$78.22$78.16$78.18$78.181.51K
July 17, 2026$78.22$78.23$78.22$78.22$78.22335.00
July 17, 2026$78.22$78.23$78.22$78.22$78.221.17K
July 17, 2026$78.21$78.21$78.21$78.21$78.21871.00
July 17, 2026$78.22$78.23$78.20$78.21$78.21684.00
July 17, 2026$78.22$78.24$78.22$78.24$78.24477.00
July 17, 2026$78.18$78.22$78.18$78.22$78.221.87K
July 17, 2026$78.14$78.17$78.14$78.17$78.17996.95
July 17, 2026$78.12$78.14$78.12$78.14$78.141.72K
July 17, 2026$78.06$78.11$78.06$78.11$78.112.74K
July 17, 2026$78.13$78.13$78.09$78.10$78.10426.00
July 17, 2026$78.16$78.16$78.11$78.13$78.131.84K
July 17, 2026$78.10$78.18$78.09$78.17$78.171.09K
July 17, 2026$78.05$78.09$78.05$78.07$78.072.76K
July 17, 2026$78.06$78.16$78.04$78.16$78.161.44K
July 17, 2026$78.03$78.06$78.03$78.06$78.061.22K
July 17, 2026$78.10$78.10$78.07$78.08$78.08797.00
July 17, 2026$78.12$78.15$78.11$78.12$78.121.12K
July 17, 2026$78.12$78.15$78.06$78.06$78.061.58K
July 17, 2026$78.15$78.22$78.12$78.12$78.122.10K
July 17, 2026$78.20$78.20$78.15$78.16$78.162.68K
July 17, 2026$78.27$78.27$78.19$78.20$78.20746.12
July 17, 2026$78.31$78.31$78.26$78.30$78.302.90K
July 17, 2026$78.36$78.36$78.29$78.29$78.29897.00
July 17, 2026$78.41$78.41$78.33$78.33$78.331.24K
July 17, 2026$78.39$78.43$78.39$78.41$78.41792.00
July 17, 2026$78.39$78.40$78.38$78.40$78.40503.00
July 17, 2026$78.38$78.41$78.38$78.39$78.391.14K
July 17, 2026$78.39$78.45$78.38$78.38$78.381.15K
July 17, 2026$78.43$78.45$78.42$78.42$78.42873.00
July 17, 2026$78.42$78.45$78.40$78.41$78.41890.00
July 17, 2026$78.47$78.49$78.42$78.43$78.432.34K
July 17, 2026$78.48$78.51$78.48$78.48$78.481.71K
July 17, 2026$78.47$78.47$78.46$78.47$78.47836.00
July 17, 2026$78.51$78.51$78.44$78.48$78.482.15K
July 17, 2026$78.54$78.54$78.51$78.51$78.511.48K
July 17, 2026$78.53$78.54$78.49$78.49$78.491.17K
July 17, 2026$78.58$78.58$78.52$78.52$78.522.64K
July 17, 2026$78.62$78.64$78.59$78.59$78.591.47K
July 17, 2026$78.63$78.63$78.61$78.61$78.61926.00
July 17, 2026$78.64$78.64$78.60$78.61$78.61469.00
July 17, 2026$78.63$78.63$78.62$78.63$78.631.13K
July 17, 2026$78.65$78.66$78.62$78.66$78.661.93K
July 17, 2026$78.61$78.62$78.59$78.62$78.621.12K
July 17, 2026$78.60$78.61$78.59$78.61$78.611.53K
July 17, 2026$78.59$78.59$78.59$78.59$78.591.92K
July 17, 2026$78.56$78.58$78.56$78.58$78.58491.00
July 17, 2026$78.56$78.57$78.56$78.56$78.56164.47
July 17, 2026$78.57$78.58$78.56$78.56$78.562.64K
July 17, 2026$78.53$78.57$78.53$78.57$78.571.04K
July 17, 2026$78.50$78.53$78.50$78.53$78.531.49K
July 17, 2026$78.55$78.56$78.51$78.51$78.512.32K
July 17, 2026$78.52$78.55$78.52$78.55$78.552.28K
July 17, 2026$78.45$78.47$78.43$78.47$78.47521.00
July 17, 2026$78.45$78.45$78.42$78.43$78.43618.53
July 17, 2026$78.46$78.46$78.42$78.42$78.421.59K
July 17, 2026$78.50$78.51$78.45$78.46$78.461.50K
July 17, 2026$78.54$78.54$78.44$78.44$78.441.01K
July 17, 2026$78.47$78.52$78.42$78.42$78.42357.47
July 17, 2026$78.46$78.50$78.42$78.47$78.47426.00
July 17, 2026$78.44$78.47$78.44$78.46$78.46870.53
July 17, 2026$78.42$78.45$78.41$78.44$78.44433.47
July 17, 2026$78.45$78.47$78.38$78.38$78.384.35K
July 17, 2026$78.41$78.45$78.39$78.45$78.451.91K
July 17, 2026$78.37$78.40$78.37$78.40$78.40868.00
July 17, 2026$78.33$78.38$78.33$78.37$78.37999.00
July 17, 2026$78.38$78.38$78.33$78.38$78.382.20K
July 17, 2026$78.40$78.42$78.38$78.38$78.38828.00
July 17, 2026$78.41$78.43$78.38$78.43$78.43883.00
July 17, 2026$78.37$78.40$78.37$78.40$78.40846.53
July 17, 2026$78.37$78.39$78.37$78.37$78.37164.00
July 17, 2026$78.41$78.41$78.37$78.39$78.391.88K
July 17, 2026$78.38$78.39$78.37$78.38$78.38289.47
July 17, 2026$78.44$78.44$78.36$78.40$78.407.04K
July 17, 2026$78.45$78.49$78.44$78.44$78.44325.00
July 17, 2026$78.45$78.45$78.43$78.45$78.451.79K
July 17, 2026$78.49$78.49$78.46$78.46$78.461.35K
July 17, 2026$78.47$78.50$78.47$78.50$78.501.16K
July 17, 2026$78.45$78.47$78.45$78.47$78.477.00
July 17, 2026$78.44$78.47$78.43$78.43$78.43710.00
July 17, 2026$78.47$78.53$78.45$78.45$78.45290.47
July 17, 2026$78.49$78.56$78.47$78.47$78.472.50K
July 17, 2026$78.58$78.58$78.53$78.54$78.54610.00
July 17, 2026$78.59$78.59$78.58$78.58$78.58579.00
July 17, 2026$78.58$78.62$78.57$78.58$78.581.19K
July 17, 2026$78.57$78.60$78.57$78.60$78.60—
July 17, 2026$78.58$78.59$78.56$78.59$78.591.10K
July 17, 2026$78.53$78.57$78.51$78.57$78.571.85K
July 17, 2026$78.52$78.54$78.50$78.52$78.521.46K
July 17, 2026$78.59$78.59$78.52$78.54$78.541.72K
July 17, 2026$78.53$78.56$78.47$78.52$78.52499.47
July 17, 2026$78.51$78.54$78.51$78.54$78.54395.00
July 17, 2026$78.48$78.50$78.48$78.49$78.491.80K
July 17, 2026$78.45$78.48$78.45$78.48$78.481.04K
July 17, 2026$78.45$78.45$78.45$78.45$78.45113.00
July 17, 2026$78.46$78.48$78.45$78.45$78.451.79K
July 17, 2026$78.48$78.48$78.45$78.46$78.461.55K
July 17, 2026$78.49$78.49$78.44$78.48$78.48634.00
July 17, 2026$78.44$78.46$78.44$78.44$78.44653.00
July 17, 2026$78.39$78.43$78.39$78.43$78.43815.00
July 17, 2026$78.39$78.40$78.39$78.39$78.39438.00
July 17, 2026$78.39$78.40$78.39$78.39$78.39566.00
July 17, 2026$78.37$78.39$78.37$78.39$78.39—
July 17, 2026$78.33$78.38$78.33$78.37$78.37949.00
July 17, 2026$78.28$78.33$78.28$78.33$78.331.10K
July 17, 2026$78.33$78.33$78.31$78.31$78.31663.00
July 17, 2026$78.36$78.38$78.35$78.37$78.371.50K
July 17, 2026$78.34$78.38$78.33$78.36$78.36495.16
July 17, 2026$78.30$78.33$78.30$78.33$78.33589.00
July 17, 2026$78.32$78.32$78.28$78.30$78.301.31K
July 17, 2026$78.33$78.34$78.33$78.34$78.34453.16
July 17, 2026$78.31$78.34$78.31$78.34$78.34518.00
July 17, 2026$78.36$78.37$78.34$78.34$78.341.11K
July 17, 2026$78.34$78.34$78.34$78.34$78.34175.00
July 17, 2026$78.35$78.35$78.33$78.35$78.35751.00
July 17, 2026$78.36$78.36$78.32$78.35$78.35698.00
July 17, 2026$78.33$78.34$78.32$78.34$78.341.07K
July 17, 2026$78.36$78.37$78.36$78.36$78.36438.16
July 17, 2026$78.38$78.38$78.35$78.36$78.361.22K
July 17, 2026$78.38$78.41$78.33$78.41$78.41365.16
July 17, 2026$78.35$78.39$78.34$78.38$78.38514.00
July 17, 2026$78.36$78.37$78.35$78.35$78.35458.84
July 17, 2026$78.34$78.39$78.34$78.38$78.38658.16
July 17, 2026$78.36$78.37$78.36$78.37$78.37495.00
July 17, 2026$78.34$78.37$78.34$78.36$78.361.99K
July 17, 2026$78.36$78.38$78.35$78.37$78.371.16K
July 17, 2026$78.33$78.34$78.33$78.34$78.3438.16
July 17, 2026$78.35$78.35$78.31$78.33$78.331.25K
July 17, 2026$78.29$78.32$78.28$78.31$78.311.96K
July 17, 2026$78.20$78.23$78.20$78.23$78.231.15K
July 17, 2026$78.22$78.24$78.22$78.24$78.24510.00
July 17, 2026$78.23$78.24$78.23$78.23$78.23312.00
July 17, 2026$78.25$78.26$78.23$78.23$78.232.93K
July 17, 2026$78.35$78.35$78.23$78.27$78.278.22K
July 17, 2026$78.32$78.35$78.31$78.35$78.351.38K
July 17, 2026$78.33$78.35$78.32$78.34$78.342.44K
July 17, 2026$78.42$78.43$78.37$78.37$78.372.79K
July 17, 2026$78.39$78.40$78.39$78.40$78.40280.00
July 17, 2026$78.39$78.40$78.39$78.39$78.391.33K
July 17, 2026$78.41$78.41$78.37$78.39$78.391.97K
July 17, 2026$78.43$78.44$78.38$78.41$78.41996.16
July 17, 2026$78.40$78.42$78.38$78.42$78.421.47K
July 17, 2026$78.38$78.39$78.38$78.39$78.39286.16
July 17, 2026$78.45$78.45$78.38$78.38$78.38779.00
July 17, 2026$78.49$78.49$78.43$78.45$78.451.44K
July 17, 2026$78.47$78.54$78.47$78.48$78.481.07K
July 17, 2026$78.54$78.54$78.46$78.47$78.473.03K
July 17, 2026$78.59$78.59$78.53$78.53$78.531.86K
July 17, 2026$78.53$78.56$78.53$78.56$78.56458.16
July 17, 2026$78.62$78.62$78.55$78.55$78.551.92K
July 17, 2026$78.58$78.60$78.57$78.59$78.592.89K
July 17, 2026$78.57$78.60$78.57$78.59$78.59233.16
July 17, 2026$78.56$78.60$78.56$78.60$78.601.91K
July 17, 2026$78.53$78.53$78.50$78.50$78.502.11K
July 17, 2026$78.55$78.55$78.51$78.51$78.511.47K
July 17, 2026$78.52$78.54$78.51$78.52$78.521.43K
July 17, 2026$78.51$78.61$78.49$78.51$78.511.41K
July 17, 2026$78.51$78.51$78.47$78.48$78.481.38K
July 17, 2026$78.55$78.55$78.51$78.51$78.512.79K
July 17, 2026$78.49$78.50$78.44$78.47$78.471.66K
July 17, 2026$78.52$78.52$78.46$78.50$78.501.22K
July 17, 2026$78.59$78.61$78.54$78.57$78.57646.00
July 17, 2026$78.69$78.69$78.54$78.57$78.5711.20K
July 17, 2026$78.67$78.71$78.66$78.69$78.691.59K
July 17, 2026$78.77$78.77$78.70$78.70$78.705.79K
July 17, 2026$78.80$78.81$78.78$78.79$78.79876.84
July 17, 2026$78.82$78.95$78.82$78.95$78.951.06K
July 17, 2026$78.82$78.85$78.82$78.83$78.83108.00
July 17, 2026$78.82$78.84$78.80$78.83$78.831.86K
July 17, 2026$78.81$78.82$78.80$78.80$78.801.86K
July 17, 2026$78.81$78.84$78.80$78.80$78.803.36K
July 17, 2026$78.87$78.88$78.83$78.83$78.831.78K
July 17, 2026$78.85$78.87$78.84$78.87$78.872.39K
July 17, 2026$78.81$78.87$78.81$78.87$78.87726.06
July 17, 2026$78.87$78.87$78.81$78.81$78.811.37K
July 17, 2026$78.84$78.84$78.84$78.84$78.8449.00
July 17, 2026$78.84$78.84$78.84$78.84$78.84471.00
July 17, 2026$78.83$78.83$78.83$78.83$78.83754.00
July 17, 2026$78.86$78.86$78.77$78.83$78.832.85K
July 17, 2026$78.86$78.87$78.86$78.87$78.873.31K
July 17, 2026$78.94$78.94$78.94$78.94$78.94432.00
July 17, 2026$78.94$78.94$78.94$78.94$78.942.61K
July 17, 2026$78.95$78.95$78.89$78.92$78.923.26K
July 17, 2026$78.92$78.94$78.92$78.94$78.941.59K
July 17, 2026$78.99$78.99$78.92$78.92$78.921.35K
July 17, 2026$79.03$79.06$79.00$79.00$79.002.29K
July 17, 2026$79.08$79.08$79.06$79.06$79.062.48K
July 17, 2026$79.10$79.10$79.06$79.06$79.06700.00
July 17, 2026$79.11$79.11$79.06$79.06$79.061.70K
July 17, 2026$79.11$79.14$79.10$79.10$79.101.24K
July 17, 2026$79.05$79.08$79.05$79.08$79.08429.00