Hancock Whitney

HWC
🏛️ usa →
62.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 49.22 49.65 48.52 48.59 0.3M
2023-12-28 49.00 49.45 48.91 49.36 0.3M
2023-12-27 49.12 49.46 48.67 49.16 0.4M
2023-12-26 48.46 49.23 48.14 49.07 0.3M
2023-12-22 48.33 48.78 48.07 48.26 0.3M
2023-12-21 47.96 48.28 47.39 47.83 0.6M
2023-12-20 48.23 49.22 47.56 47.57 0.8M
2023-12-19 47.67 48.66 47.21 48.49 0.9M
2023-12-18 47.48 47.77 46.94 47.41 0.8M
2023-12-15 47.80 47.97 46.74 47.25 1.5M
2023-12-14 47.71 48.98 47.47 47.70 1.6M
2023-12-13 44.37 46.33 43.75 46.32 1.1M
2023-12-12 44.98 44.98 44.17 44.27 0.7M
2023-12-11 44.57 45.52 43.40 44.87 0.6M
2023-12-08 44.53 44.73 43.97 44.57 0.6M
2023-12-07 43.89 44.56 43.60 44.51 0.5M
2023-12-06 43.72 44.91 43.52 43.57 0.4M
2023-12-05 43.76 43.93 42.99 43.14 0.4M
2023-12-04 42.49 44.17 42.01 44.00 0.5M
2023-12-01 41.01 43.70 40.93 43.41 0.6M
2023-11-30 41.09 41.59 40.79 41.25 0.6M
2023-11-29 40.75 41.48 40.53 40.95 0.6M
2023-11-28 40.52 40.92 39.38 40.19 0.3M
2023-11-27 40.44 40.62 39.61 40.54 0.5M
2023-11-24 40.47 40.87 40.17 40.83 0.1M
2023-11-22 40.63 40.93 40.27 40.49 0.3M
2023-11-21 40.86 41.51 40.10 40.19 0.3M
2023-11-20 41.49 41.72 39.83 41.12 0.3M
2023-11-17 41.38 41.90 40.22 41.53 0.6M
2023-11-16 41.35 41.41 40.60 40.84 0.5M
2023-11-15 40.60 41.84 40.60 41.41 0.5M
2023-11-14 39.10 41.17 39.01 40.73 0.9M
2023-11-13 37.08 37.55 36.73 37.43 0.3M
2023-11-10 37.16 37.51 36.70 37.38 0.3M
2023-11-09 37.77 37.88 36.70 36.98 0.6M
2023-11-08 38.17 38.17 37.49 37.65 0.3M
2023-11-07 38.19 38.47 37.50 38.07 0.4M
2023-11-06 38.52 38.67 38.08 38.43 0.5M
2023-11-03 38.11 38.93 37.91 38.55 0.7M
2023-11-02 35.23 37.13 35.22 36.91 0.8M
2023-11-01 34.33 34.89 33.91 34.81 0.5M
2023-10-31 34.04 34.51 33.92 34.43 0.4M
2023-10-30 33.57 34.19 33.32 34.05 0.3M
2023-10-27 33.71 33.71 32.69 33.05 0.6M
2023-10-26 33.20 34.16 32.99 33.75 0.5M
2023-10-25 33.04 33.23 32.16 33.00 0.5M
2023-10-24 33.92 33.97 32.50 33.32 0.5M
2023-10-23 33.35 34.21 33.09 33.69 0.5M
2023-10-20 34.84 34.84 33.25 33.48 0.9M
2023-10-19 35.03 35.95 34.69 34.74 0.7M
2023-10-18 37.16 37.28 34.96 35.02 1.3M
2023-10-17 35.35 37.16 35.35 36.54 1.1M
2023-10-16 35.33 36.13 35.30 35.71 0.7M
2023-10-13 36.09 36.09 34.67 34.85 0.6M
2023-10-12 36.04 36.04 35.31 35.61 0.7M
2023-10-11 35.50 36.16 35.23 36.04 0.8M
2023-10-10 35.18 36.06 35.11 35.44 0.6M
2023-10-09 35.25 35.67 34.35 34.91 1.0M
2023-10-06 35.01 36.58 34.51 35.63 0.8M
2023-10-05 34.26 35.59 34.15 35.44 0.8M
2023-10-04 34.57 34.67 33.88 34.38 0.7M
2023-10-03 35.50 35.60 34.27 34.49 0.6M
2023-10-02 36.96 36.96 35.52 35.77 0.5M
2023-09-29 36.64 37.37 36.64 36.99 0.5M
2023-09-28 36.15 36.79 35.67 36.29 0.4M
2023-09-27 36.10 36.50 35.78 36.12 0.7M
2023-09-26 36.15 36.82 35.34 36.04 0.4M
2023-09-25 36.29 36.87 36.01 36.64 0.5M
2023-09-22 36.35 36.69 36.02 36.38 0.7M
2023-09-21 37.02 37.17 36.30 36.35 0.5M
2023-09-20 37.94 38.27 37.22 37.25 0.6M
2023-09-19 38.80 39.07 37.51 37.56 1.1M
2023-09-18 38.27 39.76 37.43 38.81 1.2M
2023-09-15 37.99 38.68 37.46 38.30 1.2M
2023-09-14 37.89 38.46 37.36 38.22 0.6M
2023-09-13 38.21 38.50 36.99 37.43 0.9M
2023-09-12 38.73 39.16 37.94 38.00 0.8M
2023-09-11 39.46 39.72 38.58 38.64 0.5M
2023-09-08 39.50 39.65 38.69 39.17 0.6M
2023-09-07 40.52 40.73 39.31 39.47 0.5M
2023-09-06 41.70 41.82 39.63 40.67 0.5M
2023-09-05 42.06 42.25 41.28 41.75 0.6M
2023-09-01 41.28 42.53 41.28 42.46 0.4M
2023-08-31 41.34 41.80 41.20 41.25 0.4M
2023-08-30 41.53 41.92 41.23 41.38 0.3M
2023-08-29 40.96 41.71 40.49 41.55 0.3M
2023-08-28 40.74 41.44 40.61 41.00 0.3M
2023-08-25 40.92 41.38 39.91 40.46 0.3M
2023-08-24 40.31 41.38 40.16 40.79 0.3M
2023-08-23 39.77 40.62 39.50 40.54 0.4M
2023-08-22 40.55 40.82 39.71 39.73 0.6M
2023-08-21 41.06 41.26 40.07 40.62 0.3M
2023-08-18 40.70 41.35 40.62 40.97 0.3M
2023-08-17 41.13 41.45 40.87 41.19 0.4M
2023-08-16 41.08 41.61 40.73 40.86 0.3M
2023-08-15 42.00 42.27 41.15 41.30 0.5M
2023-08-14 43.42 43.42 42.57 42.79 0.4M
2023-08-11 43.41 43.81 43.31 43.73 0.3M
2023-08-10 43.86 44.24 43.32 43.62 0.4M
2023-08-09 43.72 43.97 43.24 43.54 0.3M
2023-08-08 43.59 44.21 42.97 44.11 0.5M
2023-08-07 44.22 44.81 44.17 44.78 0.5M
2023-08-04 43.65 44.53 43.44 44.18 0.4M
2023-08-03 43.26 44.00 42.90 43.80 0.4M
2023-08-02 42.43 43.63 42.38 43.56 0.6M
2023-08-01 43.85 43.85 42.63 43.14 0.5M
2023-07-31 44.08 44.33 43.45 44.01 0.4M
2023-07-28 44.02 44.34 43.57 44.08 0.4M
2023-07-27 44.89 45.15 43.35 43.44 0.5M
2023-07-26 43.64 44.91 43.25 44.49 0.5M
2023-07-25 43.49 43.72 42.51 42.98 0.6M
2023-07-24 42.34 43.62 42.21 43.24 0.5M
2023-07-21 43.54 43.59 42.02 42.33 0.5M
2023-07-20 44.54 44.69 42.29 43.08 0.8M
2023-07-19 40.89 44.49 39.01 44.44 2.3M
2023-07-18 42.34 43.73 42.34 43.45 0.7M
2023-07-17 41.29 42.66 41.29 42.34 0.4M
2023-07-14 42.25 42.25 40.95 41.38 0.7M
2023-07-13 42.00 42.65 41.51 41.99 0.7M
2023-07-12 41.59 41.73 40.88 41.64 0.6M
2023-07-11 39.24 40.76 39.24 40.57 0.6M
2023-07-10 39.49 40.54 39.49 40.17 0.5M
2023-07-07 38.90 40.29 38.89 39.73 0.5M
2023-07-06 38.18 38.89 37.64 38.82 0.7M
2023-07-05 38.92 39.32 38.24 38.75 0.4M
2023-07-03 38.53 39.66 38.53 39.36 0.2M
2023-06-30 39.62 39.74 38.36 38.38 0.5M
2023-06-29 38.77 39.68 38.77 39.17 0.5M
2023-06-28 38.41 38.65 37.67 38.34 0.8M
2023-06-27 37.42 38.46 37.07 38.16 0.4M
2023-06-26 37.75 38.44 37.29 37.34 0.4M
2023-06-23 37.31 38.00 37.31 37.41 1.0M
2023-06-22 38.35 38.35 37.36 37.98 0.6M
2023-06-21 39.11 39.35 38.29 38.47 0.6M
2023-06-20 40.14 40.14 38.90 39.22 0.9M
2023-06-16 41.47 41.47 40.16 40.19 1.2M
2023-06-15 40.70 41.52 40.43 41.31 0.5M
2023-06-14 42.13 42.56 40.57 41.06 0.5M
2023-06-13 40.99 42.61 40.63 42.13 0.6M
2023-06-12 41.54 42.39 40.69 40.98 0.5M
2023-06-09 42.72 43.03 41.16 41.51 0.7M
2023-06-08 43.22 43.27 42.01 42.76 0.6M
2023-06-07 41.92 43.73 41.38 43.40 0.8M
2023-06-06 38.78 42.34 38.78 41.33 0.7M
2023-06-05 40.19 40.32 38.67 38.93 0.9M
2023-06-02 38.79 40.74 38.35 40.54 0.7M
2023-06-01 36.91 38.45 36.36 38.25 0.8M
2023-05-31 37.37 37.63 36.06 36.53 0.7M
2023-05-30 37.95 38.22 37.13 37.87 0.4M
2023-05-26 37.04 37.93 36.34 37.89 0.3M
2023-05-25 36.73 37.65 36.47 37.06 0.5M
2023-05-24 37.63 37.63 36.66 37.12 0.7M
2023-05-23 37.00 38.68 36.05 37.74 0.7M
2023-05-22 35.95 37.01 35.31 36.95 0.4M
2023-05-19 36.55 36.61 35.10 35.47 0.6M
2023-05-18 35.75 36.34 35.19 36.04 0.7M
2023-05-17 33.83 35.95 33.51 35.78 0.8M
2023-05-16 33.85 35.47 33.02 33.03 0.4M
2023-05-15 32.64 33.74 32.49 33.56 0.4M
2023-05-12 32.59 32.59 31.75 32.50 0.3M
2023-05-11 32.42 32.82 31.95 32.31 0.4M
2023-05-10 34.01 34.18 32.54 32.88 0.5M
2023-05-09 33.38 33.57 32.75 33.23 0.4M
2023-05-08 35.57 35.84 33.61 33.68 0.4M
2023-05-05 34.27 35.31 33.62 35.04 1.0M
2023-05-04 32.96 33.59 31.02 32.55 1.0M
2023-05-03 34.81 35.77 33.83 33.95 0.6M
2023-05-02 35.81 35.92 33.67 34.72 1.0M
2023-05-01 36.39 36.73 36.07 36.14 0.5M
2023-04-28 36.44 37.03 36.34 36.52 0.6M
2023-04-27 36.07 36.52 35.81 36.39 0.6M
2023-04-26 35.67 36.52 35.55 35.76 0.5M
2023-04-25 35.71 36.62 35.19 35.28 0.7M
2023-04-24 36.65 37.14 36.21 36.50 0.4M
2023-04-21 37.10 37.13 36.25 36.78 0.7M
2023-04-20 37.37 37.82 36.98 37.22 0.5M
2023-04-19 36.67 38.46 36.55 37.97 1.0M
2023-04-18 37.52 37.52 36.44 36.71 0.8M
2023-04-17 36.18 37.66 35.76 37.58 0.6M
2023-04-14 37.87 37.92 35.93 36.45 0.5M
2023-04-13 36.26 37.38 35.75 37.18 0.6M
2023-04-12 36.46 36.73 35.82 36.08 0.5M
2023-04-11 36.89 36.89 36.07 36.11 0.5M
2023-04-10 36.50 37.29 36.25 36.57 0.6M
2023-04-06 36.12 36.82 36.01 36.71 0.6M
2023-04-05 35.53 36.10 35.28 35.97 0.6M
2023-04-04 37.13 37.31 35.40 36.22 0.7M
2023-04-03 36.70 37.15 36.20 36.89 0.9M
2023-03-31 36.04 36.51 35.78 36.40 0.8M
2023-03-30 36.56 36.58 35.21 35.61 0.6M
2023-03-29 36.59 36.67 35.67 35.99 0.8M
2023-03-28 35.93 36.39 35.32 35.85 0.5M
2023-03-27 37.12 37.53 35.96 36.01 0.6M
2023-03-24 34.63 36.06 34.42 36.01 0.6M
2023-03-23 36.18 36.18 34.90 35.22 0.9M
2023-03-22 38.21 38.21 35.84 35.86 0.7M
2023-03-21 38.72 39.23 37.98 38.32 0.7M
2023-03-20 37.46 38.66 36.76 36.96 0.8M
2023-03-17 37.70 37.76 35.59 35.82 1.5M
2023-03-16 36.71 39.53 35.51 38.54 1.1M
2023-03-15 37.25 38.59 36.61 37.22 1.3M
2023-03-14 41.09 41.61 38.31 38.82 1.7M
2023-03-13 40.36 41.10 37.00 39.74 1.7M
2023-03-10 42.16 43.58 40.67 42.48 1.2M
2023-03-09 46.19 46.19 43.19 43.24 0.7M
2023-03-08 46.94 46.99 46.05 46.72 0.8M
2023-03-07 48.87 48.87 46.79 46.87 1.1M
2023-03-06 48.83 49.80 48.83 49.21 0.5M
2023-03-03 47.94 48.92 47.44 48.92 0.4M
2023-03-02 48.42 48.60 47.60 48.07 0.5M
2023-03-01 48.74 49.25 48.58 48.89 0.4M
2023-02-28 49.38 49.71 49.12 49.12 0.6M
2023-02-27 49.42 49.59 48.93 49.15 0.4M
2023-02-24 48.44 48.87 48.01 48.83 0.4M
2023-02-23 49.34 49.77 48.61 48.95 0.5M
2023-02-22 49.55 49.82 48.68 49.14 0.6M
2023-02-21 50.35 50.51 49.31 49.41 0.5M
2023-02-17 51.06 51.17 50.18 50.85 0.6M
2023-02-16 51.28 51.79 50.97 50.98 0.5M
2023-02-15 51.67 52.30 51.13 52.02 0.5M
2023-02-14 52.59 53.03 51.76 52.13 0.3M
2023-02-13 52.64 52.98 52.45 52.78 0.4M
2023-02-10 52.47 53.13 52.01 52.75 0.3M
2023-02-09 53.68 53.81 52.65 52.76 0.3M
2023-02-08 53.43 53.88 53.12 53.41 0.3M
2023-02-07 53.40 54.27 52.97 54.02 0.4M
2023-02-06 53.40 53.89 52.65 53.52 0.5M
2023-02-03 53.41 54.38 53.33 53.84 0.6M
2023-02-02 52.71 54.11 52.35 53.63 0.7M
2023-02-01 51.39 53.06 50.92 52.60 0.7M
2023-01-31 50.05 51.48 49.85 51.48 0.6M
2023-01-30 50.09 50.58 49.83 49.89 0.4M
2023-01-27 50.03 50.47 49.81 50.18 0.3M
2023-01-26 49.56 50.07 49.03 50.01 0.5M
2023-01-25 48.72 48.98 48.26 48.87 0.3M
2023-01-24 49.04 49.36 48.83 49.07 0.3M
2023-01-23 48.18 49.47 48.13 49.38 0.4M
2023-01-20 47.66 48.33 47.08 48.18 0.5M
2023-01-19 47.36 48.05 46.86 47.08 0.7M
2023-01-18 49.33 50.09 46.35 47.52 1.7M
2023-01-17 51.00 51.17 50.00 50.39 0.7M
2023-01-13 50.94 51.15 49.69 50.97 0.7M
2023-01-12 50.46 51.36 50.33 51.23 0.4M
2023-01-11 50.40 50.62 49.77 50.06 0.4M
2023-01-10 49.74 50.43 49.17 50.07 0.4M
2023-01-09 49.54 50.03 49.29 49.55 0.4M
2023-01-06 48.07 49.61 47.99 49.43 0.5M
2023-01-05 47.36 47.60 46.82 47.56 0.3M
2023-01-04 48.23 48.78 47.57 47.70 0.4M
2023-01-03 48.78 48.99 47.64 47.94 0.4M