HWC
Hancock Whitney (HWC)
NASDAQ
$73.03$0.00 (0.00%)
Price as of Oct 16, 2026 7:55 PM EDT
  • $5.9B
    Market Cap
  • 35.96%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.04%
    Low Price$71.64
    High Price$74.95
  • 3 Months
    -7.13%
    Low Price$71.64
    High Price$79.25
  • 1 Year
    +35.96%
    Low Price$53.71
    High Price$79.25
Date
Open
High
Low
Close
Change (%)
Volume
10/16/2026
73.38
74.26
72.62
73.03
0.00%
648,928
10/15/2026
72.87
73.23
72.00
73.03
+1.61%
551,864
10/14/2026
70.59
71.91
65.47
71.87
-0.33%
741,706
10/13/2026
73.14
73.63
71.81
72.11
-0.73%
726,707
10/12/2026
72.65
73.64
71.96
72.64
+0.33%
821,399
10/09/2026
72.31
72.79
71.94
72.40
-0.43%
748,172
10/08/2026
71.18
72.79
71.15
72.71
+1.49%
621,203
10/07/2026
71.81
72.08
71.08
71.64
-1.49%
1,005,854
10/06/2026
73.39
73.94
72.72
72.72
-0.63%
1,101,682
10/05/2026
73.47
74.09
72.36
73.18
+0.12%
819,696
10/02/2026
72.59
73.58
72.59
73.09
+1.61%
948,865
10/01/2026
71.47
72.03
70.14
71.93
-0.15%
872,751
09/30/2026
72.18
72.79
71.81
72.04
-0.22%
1,019,955
09/29/2026
73.07
73.36
71.67
72.20
-0.87%
818,664
09/28/2026
73.85
73.85
72.77
72.83
-1.38%
854,492
09/25/2026
74.34
74.34
73.27
73.85
+0.92%
809,878
09/24/2026
72.73
73.37
72.16
73.18
+1.09%
923,950
09/23/2026
73.34
73.68
72.35
72.39
-1.60%
625,735
09/22/2026
74.74
75.13
73.53
73.57
-1.26%
1,227,142
09/21/2026
74.95
75.55
74.47
74.51
-0.59%
839,695
09/18/2026
74.54
75.06
73.73
74.95
+0.33%
1,789,361
09/17/2026
75.56
75.85
74.14
74.70
+0.20%
742,289
09/16/2026
75.64
75.95
73.27
74.55
-1.82%
951,122
09/15/2026
75.62
76.50
75.50
75.93
+0.28%
904,156
09/14/2026
75.19
76.04
75.04
75.72
+0.62%
848,720
09/11/2026
75.11
75.42
73.83
75.25
+1.14%
970,299
09/10/2026
74.43
74.54
73.38
74.40
-0.04%
837,177
09/09/2026
73.86
74.79
73.64
74.43
-0.16%
863,031
09/08/2026
75.51
75.80
74.47
74.55
-1.70%
592,568
09/04/2026
74.80
75.94
74.68
75.84
+0.99%
674,840
09/04/2026
$0.50 Dividend
09/03/2026
74.89
75.59
74.47
75.10
+1.02%
487,369
09/02/2026
73.26
74.86
73.12
74.35
+2.18%
580,419
09/01/2026
73.84
75.45
72.60
72.76
-1.68%
484,343
08/31/2026
74.57
74.57
73.77
74.00
-0.77%
455,130
08/28/2026
74.50
75.94
74.29
74.57
+0.09%
582,310
08/27/2026
74.12
74.54
73.35
74.50
-0.31%
538,996
08/26/2026
74.55
75.08
73.91
74.73
+0.76%
516,112
08/25/2026
74.36
74.60
73.60
74.17
-0.27%
944,043
08/24/2026
74.88
75.60
74.32
74.36
-0.69%
542,522
08/21/2026
75.79
76.08
74.71
74.88
-0.37%
682,136
08/20/2026
75.27
75.72
74.68
75.16
-0.62%
672,616
08/19/2026
77.86
77.86
75.48
75.63
-2.71%
747,295
08/18/2026
78.69
78.83
77.65
77.73
-0.75%
757,592
08/17/2026
78.86
79.42
78.22
78.32
-1.18%
689,215
08/14/2026
78.78
79.60
78.62
79.25
+0.52%
473,824
08/13/2026
78.84
79.21
78.58
78.85
+0.42%
563,399
08/12/2026
77.74
78.68
77.40
78.52
+1.05%
548,377
08/11/2026
76.98
77.89
76.95
77.70
+1.02%
662,202
08/10/2026
76.99
77.52
76.43
76.92
-0.22%
574,640
08/07/2026
76.22
77.31
75.58
77.09
+0.32%
609,735
08/06/2026
78.26
78.60
76.79
76.84
-1.24%
638,212
08/05/2026
78.14
78.37
77.65
77.80
-0.25%
927,620
08/04/2026
77.22
78.53
76.92
78.00
+0.98%
786,057
08/03/2026
72.97
77.50
72.97
77.25
+0.99%
825,990
07/31/2026
75.94
76.79
75.45
76.49
+0.93%
768,039
07/30/2026
76.87
77.05
75.71
75.79
-0.90%
823,687
07/29/2026
75.94
77.19
75.31
76.47
+0.05%
1,141,414
07/28/2026
75.13
76.61
74.70
76.43
+1.96%
820,576
07/27/2026
75.90
76.51
74.88
74.96
-0.97%
871,080
07/24/2026
75.64
76.46
75.14
75.70
+0.69%
672,199
07/23/2026
75.17
75.35
74.25
75.18
-0.94%
943,951
07/22/2026
76.01
76.97
75.50
75.89
-0.31%
1,712,598
07/21/2026
76.60
76.98
75.45
76.13
-0.84%
1,422,364
07/21/2026
$1.55 Earnings
07/20/2026
77.93
78.15
76.31
76.78
-1.49%
1,245,025
07/17/2026
78.05
78.63
77.38
77.94
-0.88%
1,031,759
07/16/2026
76.62
78.83
76.37
78.64
+2.74%
1,041,107
07/15/2026
75.91
77.05
75.54
76.54
+1.35%
782,871
07/14/2026
75.45
76.18
75.12
75.52
+0.11%
817,099
07/13/2026
75.13
75.59
74.72
75.44
+0.70%
786,575
07/10/2026
74.64
75.13
74.33
74.91
+0.63%
562,221
07/09/2026
73.67
74.89
73.39
74.44
+1.63%
984,867
07/08/2026
74.23
74.39
72.55
73.25
-1.93%
1,170,699
07/07/2026
74.65
75.52
74.11
74.69
+0.19%
1,047,825
07/06/2026
73.95
74.93
73.95
74.55
+0.59%
750,360
07/02/2026
75.36
75.88
73.48
74.12
-1.39%
1,134,635
07/01/2026
74.22
75.87
73.94
75.16
+1.26%
960,475
06/30/2026
74.32
74.56
73.77
74.23
-0.05%
717,198
06/29/2026
73.49
74.36
72.98
74.27
+0.44%
998,220
06/26/2026
73.95
74.28
73.43
73.94
+0.23%
1,876,920
06/25/2026
72.95
74.75
72.46
73.77
+1.73%
1,007,788
06/24/2026
71.34
72.62
70.65
72.52
+1.43%
943,200
06/23/2026
70.71
71.63
70.12
71.49
+1.68%
759,152
06/22/2026
69.71
70.77
69.59
70.31
+0.77%
641,438
06/18/2026
69.79
70.36
69.44
69.78
+0.67%
2,023,574
06/17/2026
70.14
70.95
68.76
69.31
-1.73%
1,268,266
06/16/2026
71.45
71.73
70.24
70.53
-0.27%
798,653
06/15/2026
72.30
72.67
70.48
70.72
-1.81%
782,324
06/12/2026
71.24
72.05
71.19
72.02
+1.36%
680,267
06/11/2026
70.56
71.27
69.77
71.06
+0.97%
807,307
06/10/2026
70.27
70.91
69.86
70.37
+1.06%
1,002,123
06/09/2026
69.26
70.96
69.18
69.64
+1.64%
1,058,512
06/08/2026
69.10
69.74
68.34
68.51
-0.59%
1,163,071
06/05/2026
68.32
69.36
68.05
68.92
+1.02%
1,135,895
06/05/2026
$0.50 Dividend
06/04/2026
67.38
68.49
67.14
68.23
+2.90%
1,206,188
06/03/2026
67.42
67.46
66.16
66.30
-2.14%
1,180,267
06/02/2026
66.24
67.98
66.12
67.75
+2.02%
869,302
06/01/2026
66.44
67.09
65.74
66.41
-1.15%
995,568