MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HWC — Hancock Whitney Corporation Common Stock
NasdaqHancock Whitney Corporation Common Stock
$73.09
+1.16(+1.61%)
- O
- 72.59
- H
- 73.58
- L
- 72.59
- V
- 928.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.09
Period Return+46.3%
Period High$80.13
Period Low$48.46
Avg Daily Volume818.9K
Total Trading Days365
HWC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.59 | $73.58 | $72.59 | $73.09 | +$1.16 | +1.61% | 928,862 | $73.03 | $72.59 $73.58 |
| Oct 1, 2026 | $71.47 | $72.03 | $70.14 | $71.93 | $-0.11 | -0.15% | 872,752 | $71.49 | $70.14 $72.03 |
| Sep 30, 2026 | $72.18 | $72.79 | $71.81 | $72.04 | $-0.16 | -0.22% | 1,019,956 | $72.10 | $71.81 $72.79 |
| Sep 29, 2026 | $73.07 | $73.36 | $71.67 | $72.20 | $-0.63 | -0.87% | 818,664 | $72.21 | $71.67 $73.36 |
| Sep 28, 2026 | $73.85 | $73.85 | $72.77 | $72.83 | $-1.02 | -1.38% | 854,493 | $72.97 | $72.77 $73.85 |
| Sep 25, 2026 | $74.34 | $74.34 | $73.27 | $73.85 | +$0.67 | +0.92% | 809,879 | $73.81 | $73.27 $74.34 |
| Sep 24, 2026 | $72.73 | $73.37 | $72.16 | $73.18 | +$0.79 | +1.09% | 923,950 | $72.93 | $72.16 $73.37 |
| Sep 23, 2026 | $73.34 | $73.68 | $72.35 | $72.39 | $-1.18 | -1.60% | 625,689 | $72.87 | $72.35 $73.68 |
| Sep 22, 2026 | $74.74 | $75.13 | $73.53 | $73.57 | $-0.94 | -1.26% | 1,227,144 | $73.91 | $73.53 $75.13 |
| Sep 21, 2026 | $74.95 | $75.55 | $74.47 | $74.51 | $-0.44 | -0.59% | 839,695 | $74.71 | $74.47 $75.55 |
| Sep 18, 2026 | $74.54 | $75.06 | $73.73 | $74.95 | +$0.25 | +0.33% | 1,789,362 | $74.81 | $73.73 $75.06 |
| Sep 17, 2026 | $75.56 | $75.85 | $74.14 | $74.70 | +$0.15 | +0.20% | 742,289 | $74.83 | $74.14 $75.85 |
| Sep 16, 2026 | $75.64 | $75.95 | $73.27 | $74.55 | $-1.38 | -1.82% | 951,122 | $74.73 | $73.27 $75.95 |
| Sep 15, 2026 | $75.62 | $76.50 | $75.50 | $75.93 | +$0.21 | +0.28% | 895,714 | $75.94 | $75.50 $76.50 |
| Sep 14, 2026 | $75.19 | $76.04 | $75.04 | $75.72 | +$0.47 | +0.62% | 837,506 | $75.62 | $75.04 $76.04 |
| Sep 11, 2026 | $75.11 | $75.42 | $73.83 | $75.25 | +$0.85 | +1.14% | 970,300 | $75.05 | $73.83 $75.42 |
| Sep 10, 2026 | $74.43 | $74.54 | $73.38 | $74.40 | $-0.03 | -0.04% | 837,242 | $74.03 | $73.38 $74.54 |
| Sep 9, 2026 | $73.86 | $74.79 | $73.64 | $74.43 | $-0.12 | -0.16% | 863,082 | $74.23 | $73.64 $74.79 |
| Sep 8, 2026 | $75.51 | $75.80 | $74.47 | $74.55 | $-1.29 | -1.70% | 592,570 | $74.81 | $74.47 $75.80 |
| Sep 4, 2026 | $74.80 | $75.94 | $74.68 | $75.84 | +$0.24 | +0.32% | 674,861 | $75.68 | $74.68 $75.94 |
| Sep 3, 2026 | $75.39 | $76.10 | $74.97 | $75.60 | +$0.76 | +1.02% | 487,370 | $75.62 | $74.97 $76.10 |
| Sep 2, 2026 | $73.75 | $75.36 | $73.61 | $74.84 | +$1.60 | +2.18% | 580,021 | $74.81 | $73.61 $75.36 |
| Sep 1, 2026 | $74.33 | $75.95 | $73.08 | $73.24 | $-1.25 | -1.68% | 484,344 | $73.54 | $73.08 $75.95 |
| Aug 31, 2026 | $75.07 | $75.07 | $74.26 | $74.49 | $-0.58 | -0.77% | 455,131 | $74.56 | $74.26 $75.07 |
| Aug 28, 2026 | $75.00 | $76.45 | $74.78 | $75.07 | +$0.07 | +0.09% | 582,325 | $75.13 | $74.78 $76.45 |
| Aug 27, 2026 | $74.61 | $75.04 | $73.84 | $75.00 | $-0.23 | -0.31% | 538,997 | $74.75 | $73.84 $75.04 |
| Aug 26, 2026 | $75.05 | $75.58 | $74.40 | $75.23 | +$0.57 | +0.76% | 516,113 | $75.28 | $74.40 $75.58 |
| Aug 25, 2026 | $74.86 | $75.10 | $74.09 | $74.66 | $-0.20 | -0.27% | 944,045 | $74.56 | $74.09 $75.10 |
| Aug 24, 2026 | $75.38 | $76.10 | $74.82 | $74.86 | $-0.52 | -0.69% | 542,522 | $75.11 | $74.82 $76.10 |
| Aug 21, 2026 | $76.29 | $76.59 | $75.21 | $75.38 | $-0.28 | -0.37% | 682,136 | $75.51 | $75.21 $76.59 |