Skip to main content

Hancock Whitney Corp (NQ: HWC )

52.08 -1.06 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.12 18.48 17.85 18.24 1,075,287 +0.07(+0.39%)
Mar 30, 2016 18.20 18.56 18.05 18.17 813,447 +0.02(+0.09%)
Mar 29, 2016 16.14 18.29 15.89 18.15 2,408,468 -0.66(-3.51%)
Mar 28, 2016 18.96 19.06 18.65 18.81 458,449 -0.07(-0.38%)
Mar 24, 2016 18.67 18.88 18.88 18.88 421,874 +0.03(+0.17%)
Mar 23, 2016 19.29 19.33 18.85 18.85 539,395 -0.51(-2.63%)
Mar 22, 2016 19.18 19.41 18.88 19.36 524,539 +0.03(+0.16%)
Mar 21, 2016 19.53 19.79 18.92 19.33 1,436,413 -0.34(-1.74%)
Mar 18, 2016 19.61 20.30 19.37 19.67 2,908,238 +0.16(+0.81%)
Mar 17, 2016 18.88 19.61 18.68 19.51 1,437,263 +0.59(+3.11%)
Mar 16, 2016 19.10 19.46 18.63 18.92 1,545,359 -0.31(-1.61%)
Mar 15, 2016 19.79 19.79 19.04 19.23 1,172,283 -0.75(-3.74%)
Mar 14, 2016 20.02 20.31 19.71 19.98 579,392 -0.12(-0.59%)
Mar 11, 2016 19.82 20.12 19.71 20.10 640,520 +0.52(+2.68%)
Mar 10, 2016 19.65 19.99 19.05 19.57 851,331 +0.19(+0.98%)
Mar 09, 2016 20.00 20.26 19.28 19.38 679,626 -0.44(-2.24%)
Mar 08, 2016 20.13 20.31 19.67 19.83 688,938 -0.51(-2.50%)
Mar 07, 2016 20.20 20.52 20.09 20.33 678,105 +0.08(+0.39%)
Mar 04, 2016 19.97 20.30 19.96 20.25 827,524 +0.40(+2.00%)
Mar 03, 2016 19.71 20.29 19.67 19.86 1,378,926 +0.15(+0.77%)
Mar 02, 2016 18.73 19.71 18.52 19.71 1,291,528 +0.97(+5.17%)
Mar 01, 2016 18.28 18.95 18.12 18.74 928,121 +0.60(+3.29%)
Feb 29, 2016 18.58 18.72 18.12 18.14 866,094 -0.49(-2.62%)
Feb 26, 2016 18.13 18.76 17.94 18.63 927,269 +0.77(+4.32%)
Feb 25, 2016 18.03 18.21 17.40 17.86 1,270,753 -0.17(-0.96%)
Feb 24, 2016 17.93 18.07 17.35 18.03 710,432 -0.13(-0.74%)
Feb 23, 2016 18.88 18.88 17.87 18.16 871,710 -0.73(-3.87%)
Feb 22, 2016 18.67 18.96 18.43 18.90 1,169,220 +0.49(+2.65%)
Feb 19, 2016 18.26 18.64 18.19 18.41 610,851 -0.04(-0.21%)
Feb 18, 2016 18.86 19.08 18.36 18.45 683,384 -0.32(-1.72%)
Feb 17, 2016 19.04 19.21 18.47 18.77 861,725 -0.16(-0.83%)
Feb 16, 2016 18.79 19.22 18.44 18.93 715,343 +0.49(+2.64%)
Feb 12, 2016 17.68 18.44 18.44 18.44 823,083 +1.09(+6.30%)
Feb 11, 2016 17.59 17.68 17.00 17.35 1,053,775 -0.69(-3.84%)
Feb 10, 2016 18.07 18.67 18.00 18.04 639,914 +0.11(+0.61%)
Feb 09, 2016 17.78 18.31 17.71 17.93 1,359,666 -0.15(-0.83%)
Feb 08, 2016 18.09 18.35 17.57 18.08 1,386,461 -0.39(-2.13%)
Feb 05, 2016 18.70 18.98 18.42 18.47 987,221 -0.17(-0.89%)
Feb 04, 2016 18.56 19.20 18.32 18.64 967,826 +0.09(+0.51%)
Feb 03, 2016 18.48 18.48 17.43 18.54 1,127,798 +0.35(+1.95%)
Feb 02, 2016 18.38 18.62 17.94 18.19 871,782 -0.49(-2.61%)
Feb 01, 2016 18.81 18.89 18.40 18.67 940,310 -0.17(-0.88%)
Jan 29, 2016 18.46 18.84 17.97 18.84 1,445,725 +0.50(+2.70%)
Jan 28, 2016 17.84 18.66 17.84 18.34 1,262,276 +0.72(+4.06%)
Jan 27, 2016 17.28 18.13 17.07 17.63 1,342,388 +0.18(+1.04%)
Jan 26, 2016 16.52 17.59 16.52 17.45 1,563,119 +0.87(+5.27%)
Jan 25, 2016 17.35 17.45 16.54 16.58 1,686,715 -0.95(-5.43%)
Jan 22, 2016 16.75 17.60 16.74 17.53 2,350,841 +1.12(+6.80%)
Jan 21, 2016 16.55 17.02 16.39 16.41 1,815,182 -0.24(-1.42%)
Jan 20, 2016 16.64 16.83 15.92 16.65 1,296,360 -0.33(-1.95%)
Jan 19, 2016 17.35 17.59 16.88 16.98 1,414,105 -0.19(-1.10%)
Jan 15, 2016 17.14 17.17 17.17 17.17 1,073,111 -0.45(-2.54%)
Jan 14, 2016 17.38 17.81 16.89 17.61 1,101,088 +0.35(+2.00%)
Jan 13, 2016 18.22 18.31 17.16 17.27 1,172,053 -0.93(-5.10%)
Jan 12, 2016 18.62 18.66 17.75 18.20 1,089,760 -0.24(-1.32%)
Jan 11, 2016 18.63 18.95 18.42 18.44 1,445,757 -0.13(-0.72%)
Jan 08, 2016 19.08 19.18 18.55 18.57 1,454,250 -0.40(-2.11%)
Jan 07, 2016 19.30 19.34 18.79 18.97 2,806,808 -0.44(-2.27%)
Jan 06, 2016 19.44 19.89 19.23 19.41 1,406,634 -0.39(-1.95%)
Jan 05, 2016 19.56 19.96 19.46 19.80 1,358,659 +0.22(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.