Hancock Whitney Corp (HWC)

HWC
🏛️ Vereinigte Staaten →
62.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 49.73 50.27 49.44 50.02 0.2M
2021-12-30 49.78 50.86 49.78 50.01 0.3M
2021-12-29 49.62 50.29 49.54 50.12 0.2M
2021-12-28 49.14 49.83 49.12 49.52 0.2M
2021-12-27 48.68 49.31 48.11 49.30 0.2M
2021-12-23 48.69 49.23 48.57 48.60 0.2M
2021-12-22 47.88 48.39 47.50 48.28 0.3M
2021-12-21 46.85 48.00 45.68 47.96 0.3M
2021-12-20 46.50 47.58 45.06 46.15 0.5M
2021-12-17 48.35 48.35 46.55 47.24 1.3M
2021-12-16 49.70 50.11 48.31 48.49 0.5M
2021-12-15 48.90 49.27 47.91 48.90 0.5M
2021-12-14 47.73 49.21 47.73 48.56 0.4M
2021-12-13 49.13 49.13 47.59 47.74 0.4M
2021-12-10 50.00 50.28 48.67 49.22 0.5M
2021-12-09 49.70 50.30 49.46 49.50 0.6M
2021-12-08 50.42 50.60 49.69 50.18 0.5M
2021-12-07 50.05 50.76 48.99 50.26 0.3M
2021-12-06 48.88 50.00 48.84 49.59 0.4M
2021-12-03 48.56 48.93 47.50 48.05 0.6M
2021-12-02 47.40 49.41 46.81 48.89 0.4M
2021-12-01 48.99 49.56 46.66 46.71 0.5M
2021-11-30 49.07 49.26 47.47 47.78 0.4M
2021-11-29 49.75 50.53 49.16 49.32 0.4M
2021-11-26 49.66 50.48 48.66 49.20 0.4M
2021-11-24 52.80 53.16 51.68 52.62 0.1M
2021-11-23 52.35 53.17 52.16 53.03 0.4M
2021-11-22 51.88 52.83 51.43 51.71 0.5M
2021-11-19 51.11 51.67 50.33 51.07 0.2M
2021-11-18 51.68 51.99 51.13 51.76 0.3M
2021-11-17 52.55 52.55 51.35 51.69 0.3M
2021-11-16 52.99 53.09 52.36 52.65 0.3M
2021-11-15 53.07 53.51 52.88 53.18 0.2M
2021-11-12 53.11 53.61 52.40 52.82 0.3M
2021-11-11 52.86 53.59 52.26 53.11 0.2M
2021-11-10 52.00 52.98 52.00 52.60 0.3M
2021-11-09 51.31 52.14 51.01 52.07 0.2M
2021-11-08 52.08 52.25 51.09 51.76 0.2M
2021-11-05 52.02 52.81 51.27 51.81 0.4M
2021-11-04 52.58 52.61 50.94 51.26 0.4M
2021-11-03 50.87 53.00 50.87 52.71 0.3M
2021-11-02 50.75 51.32 50.65 51.10 0.3M
2021-11-01 49.88 51.19 49.77 51.15 0.4M
2021-10-29 49.50 49.94 49.29 49.48 0.3M
2021-10-28 49.06 50.36 49.03 49.43 0.3M
2021-10-27 50.34 50.62 48.55 48.69 0.4M
2021-10-26 51.59 51.59 50.63 50.67 0.2M
2021-10-25 52.06 52.45 51.29 51.59 0.3M
2021-10-22 51.46 52.09 51.36 51.61 0.3M
2021-10-21 51.42 51.85 51.15 51.29 0.5M
2021-10-20 50.00 52.24 49.89 51.46 1.2M
2021-10-19 48.07 48.37 46.33 47.70 0.3M
2021-10-18 48.14 48.73 47.71 47.91 0.3M
2021-10-15 49.62 49.62 48.33 48.35 0.3M
2021-10-14 48.88 48.91 48.12 48.47 0.2M
2021-10-13 48.40 48.42 47.03 48.07 0.3M
2021-10-12 48.35 48.71 48.09 48.61 0.2M
2021-10-11 49.90 50.02 48.49 48.50 0.2M
2021-10-08 48.86 49.73 48.82 49.51 0.2M
2021-10-07 48.74 49.21 48.31 49.08 0.3M
2021-10-06 48.29 48.45 47.08 48.25 0.5M
2021-10-05 49.17 49.60 48.38 48.91 0.4M
2021-10-04 48.26 48.94 48.02 48.72 0.8M
2021-10-01 47.17 48.68 47.02 48.26 0.3M
2021-09-30 47.71 47.85 47.09 47.12 0.4M
2021-09-29 46.60 47.52 46.43 47.34 0.2M
2021-09-28 47.99 48.19 46.84 46.99 0.3M
2021-09-27 45.84 48.10 45.84 47.65 0.4M
2021-09-24 45.01 45.75 44.33 45.36 0.3M
2021-09-23 43.58 45.45 43.58 45.08 0.2M
2021-09-22 42.94 43.63 42.57 43.18 0.2M
2021-09-21 42.79 43.90 42.21 42.37 0.2M
2021-09-20 42.30 43.37 41.66 42.58 0.4M
2021-09-17 44.08 44.63 43.43 43.63 1.5M
2021-09-16 43.98 44.49 43.41 43.89 0.3M
2021-09-15 42.94 44.08 42.76 43.62 0.3M
2021-09-14 44.27 44.37 42.55 42.81 0.4M
2021-09-13 43.97 44.20 43.28 44.00 0.4M
2021-09-10 44.81 44.85 43.22 43.33 0.5M
2021-09-09 44.19 45.18 44.00 44.38 0.4M
2021-09-08 44.95 45.01 43.69 44.16 0.3M
2021-09-07 45.08 45.89 44.88 45.22 0.4M
2021-09-03 45.00 45.68 44.52 44.71 0.3M
2021-09-02 45.60 45.93 45.08 45.25 0.4M
2021-09-01 45.56 45.94 45.02 45.57 0.4M
2021-08-31 45.73 46.24 45.35 45.96 0.3M
2021-08-30 46.66 46.80 45.36 45.50 0.2M
2021-08-27 45.40 46.80 45.40 46.66 0.4M
2021-08-26 46.05 46.10 44.89 45.12 0.2M
2021-08-25 45.73 46.58 45.60 45.93 0.2M
2021-08-24 45.54 45.94 45.42 45.53 0.2M
2021-08-23 45.41 45.73 45.10 45.52 0.3M
2021-08-20 43.94 44.98 43.93 44.95 0.4M
2021-08-19 43.95 44.60 43.43 44.00 0.4M
2021-08-18 45.03 45.80 44.47 44.55 0.3M
2021-08-17 45.82 45.96 44.58 45.27 0.4M
2021-08-16 45.12 45.99 44.66 45.74 0.3M
2021-08-13 45.99 46.19 45.38 45.68 0.2M
2021-08-12 46.29 46.39 45.61 46.02 0.3M
2021-08-11 45.69 46.23 45.19 46.19 0.3M
2021-08-10 44.05 45.70 44.04 45.51 0.3M
2021-08-09 44.68 45.02 44.14 44.31 0.2M
2021-08-06 44.23 45.48 43.34 44.98 0.3M
2021-08-05 42.78 43.61 42.78 43.31 0.2M
2021-08-04 42.30 43.10 42.10 42.38 0.4M
2021-08-03 42.90 43.24 41.86 43.10 0.4M
2021-08-02 43.84 44.76 42.51 42.62 0.3M
2021-07-30 43.94 44.82 43.36 43.71 0.4M
2021-07-29 44.63 45.00 44.15 44.22 0.2M
2021-07-28 43.86 44.54 42.96 44.07 0.4M
2021-07-27 43.37 44.30 42.61 43.67 0.3M
2021-07-26 43.47 44.38 43.36 43.74 0.2M
2021-07-23 43.15 43.92 42.37 43.36 0.4M
2021-07-22 43.36 43.38 42.31 42.51 0.4M
2021-07-21 44.44 45.00 43.43 43.59 0.8M
2021-07-20 40.41 42.85 40.38 41.82 0.7M
2021-07-19 39.07 41.30 39.07 40.33 0.5M
2021-07-16 44.30 44.36 42.05 42.14 0.4M
2021-07-15 42.51 44.06 42.29 43.82 0.4M
2021-07-14 43.68 44.47 42.51 43.03 0.3M
2021-07-13 44.25 44.50 43.01 43.38 0.3M
2021-07-12 43.53 44.47 42.94 44.40 0.3M
2021-07-09 43.08 44.26 42.53 44.11 0.3M
2021-07-08 41.42 42.50 41.04 42.03 0.5M
2021-07-07 42.44 43.31 42.38 42.54 0.3M
2021-07-06 44.02 44.02 42.33 42.85 0.3M
2021-07-02 44.75 44.75 43.90 44.37 0.3M
2021-07-01 44.90 45.22 44.41 44.92 0.4M
2021-06-30 44.03 44.66 44.03 44.44 0.4M
2021-06-29 45.56 45.94 44.18 44.39 0.3M
2021-06-28 45.25 46.27 44.27 45.21 0.3M
2021-06-25 46.46 47.17 46.13 46.52 1.1M
2021-06-24 45.61 46.33 45.14 46.29 0.3M
2021-06-23 45.87 45.99 45.49 45.56 0.3M
2021-06-22 45.70 45.82 44.90 45.55 0.3M
2021-06-21 43.89 46.03 43.89 45.89 0.4M
2021-06-18 44.45 45.15 43.22 43.24 0.9M
2021-06-17 48.70 48.70 45.19 45.40 0.5M
2021-06-16 47.26 48.73 46.85 48.44 0.4M
2021-06-15 46.44 47.87 46.33 47.46 0.3M
2021-06-14 47.26 47.76 45.87 46.34 0.2M
2021-06-11 47.62 47.94 47.13 47.45 0.2M
2021-06-10 48.94 49.30 47.15 47.17 0.3M
2021-06-09 48.86 48.99 48.07 48.13 0.3M
2021-06-08 48.86 49.58 48.30 49.36 0.3M
2021-06-07 49.47 49.90 48.81 49.27 0.4M
2021-06-04 49.21 49.51 48.56 49.30 0.2M
2021-06-03 49.33 50.01 49.30 49.60 0.4M
2021-06-02 50.41 50.60 49.14 49.56 0.4M
2021-06-01 49.98 50.41 49.56 50.02 0.3M
2021-05-28 49.95 49.95 48.55 49.51 0.4M
2021-05-27 49.90 50.20 49.37 49.58 0.4M
2021-05-26 48.09 49.15 48.01 49.08 0.3M
2021-05-25 49.60 50.35 47.99 48.06 0.4M
2021-05-24 49.86 49.95 49.15 49.59 0.2M
2021-05-21 49.50 50.10 49.26 49.69 0.3M
2021-05-20 49.08 49.20 47.53 48.81 0.3M
2021-05-19 48.61 49.18 47.73 49.08 0.3M
2021-05-18 50.21 50.69 49.60 49.69 0.5M
2021-05-17 49.90 50.42 49.15 50.28 0.4M
2021-05-14 49.37 50.16 48.99 50.02 0.4M
2021-05-13 46.77 49.78 46.77 49.47 0.4M
2021-05-12 49.62 50.12 47.21 47.41 0.5M
2021-05-11 48.19 49.87 48.01 49.27 0.7M
2021-05-10 49.81 50.28 49.03 49.05 0.5M
2021-05-07 48.26 49.68 47.70 49.60 0.3M
2021-05-06 48.44 49.35 47.85 49.35 0.5M
2021-05-05 48.18 48.40 47.37 48.06 0.5M
2021-05-04 47.22 48.37 46.44 48.03 0.5M
2021-05-03 47.00 48.10 46.18 47.43 0.6M
2021-04-30 47.25 47.82 44.19 46.24 0.7M
2021-04-29 47.54 48.27 47.20 47.80 0.5M
2021-04-28 46.61 47.40 46.32 47.01 0.6M
2021-04-27 45.62 46.52 45.56 46.25 0.3M
2021-04-26 46.02 46.75 45.47 45.56 0.4M
2021-04-23 43.44 45.60 43.09 45.20 0.5M
2021-04-22 44.77 45.16 43.44 43.45 0.5M
2021-04-21 42.87 44.58 41.47 44.48 1.0M
2021-04-20 43.25 43.25 40.25 40.80 0.5M
2021-04-19 43.23 43.62 42.34 43.27 0.5M
2021-04-16 43.62 43.88 42.76 43.41 0.3M
2021-04-15 43.04 43.35 41.82 42.99 0.3M
2021-04-14 41.85 43.76 41.85 43.07 0.4M
2021-04-13 42.07 42.41 41.34 42.19 0.4M
2021-04-12 42.49 42.93 42.08 42.59 0.3M
2021-04-09 41.58 42.24 40.80 42.14 0.3M
2021-04-08 41.11 41.54 40.36 41.45 0.2M
2021-04-07 42.80 42.80 41.07 41.29 0.4M
2021-04-06 41.89 42.43 41.47 41.54 0.2M
2021-04-05 42.63 43.10 41.70 42.05 0.3M
2021-04-01 41.72 42.15 41.33 42.12 0.3M
2021-03-31 41.79 42.77 41.65 42.01 0.5M
2021-03-30 41.51 42.50 41.51 42.05 0.3M
2021-03-29 41.49 42.12 40.22 41.06 0.5M
2021-03-26 42.08 43.92 41.13 42.43 0.4M
2021-03-25 40.02 41.22 39.00 41.06 0.6M
2021-03-24 41.29 42.51 40.22 40.26 0.4M
2021-03-23 42.18 42.64 40.10 40.45 0.5M
2021-03-22 44.01 44.10 42.26 42.80 0.3M
2021-03-19 44.42 45.23 43.17 44.52 1.6M
2021-03-18 45.50 47.37 44.69 44.86 0.5M
2021-03-17 44.77 45.29 44.03 45.20 0.6M
2021-03-16 44.34 44.34 42.96 43.96 0.3M
2021-03-15 45.45 45.45 43.73 44.56 0.3M
2021-03-12 45.00 45.62 44.40 45.11 0.5M
2021-03-11 43.65 44.55 42.90 44.37 0.4M
2021-03-10 41.68 43.50 41.68 43.39 0.4M
2021-03-09 42.13 42.21 40.29 41.55 0.4M
2021-03-08 41.49 43.29 41.48 42.24 0.5M
2021-03-05 40.50 41.28 39.49 41.26 0.7M
2021-03-04 40.20 41.09 39.03 39.37 0.4M
2021-03-03 39.96 41.50 39.89 40.26 0.4M
2021-03-02 39.99 40.44 39.17 39.54 0.4M
2021-03-01 38.63 40.66 38.32 40.31 0.7M
2021-02-26 37.74 38.63 36.80 37.75 0.9M
2021-02-25 40.58 40.80 38.25 38.29 0.5M
2021-02-24 39.93 41.23 39.56 40.43 0.7M
2021-02-23 38.74 39.63 37.51 39.52 0.4M
2021-02-22 37.42 39.06 37.25 38.75 0.4M
2021-02-19 36.71 37.81 36.45 37.76 0.4M
2021-02-18 37.11 37.45 36.39 36.45 0.4M
2021-02-17 37.72 38.10 37.25 37.54 0.3M
2021-02-16 37.77 38.25 37.00 38.00 0.3M
2021-02-12 36.97 37.91 36.56 37.14 0.3M
2021-02-11 37.91 38.47 37.03 37.28 0.6M
2021-02-10 38.27 38.89 37.99 38.17 0.2M
2021-02-09 37.44 38.48 36.90 38.40 0.2M
2021-02-08 37.58 37.91 37.00 37.84 0.3M
2021-02-05 37.64 37.64 36.81 37.30 0.2M
2021-02-04 36.14 37.13 35.89 37.05 0.4M
2021-02-03 35.46 35.91 34.90 35.74 0.3M
2021-02-02 35.51 36.14 35.09 35.63 0.3M
2021-02-01 34.31 34.92 33.69 34.73 0.5M
2021-01-29 35.42 35.42 34.11 34.14 0.4M
2021-01-28 35.23 35.89 34.60 35.47 0.4M
2021-01-27 35.50 35.59 34.33 34.43 0.6M
2021-01-26 37.73 37.73 36.33 36.43 0.4M
2021-01-25 37.54 37.56 36.00 37.17 0.4M
2021-01-22 37.30 38.23 36.91 38.17 0.7M
2021-01-21 40.49 40.49 37.43 37.56 0.8M
2021-01-20 39.40 40.24 38.78 39.47 0.4M
2021-01-19 40.46 40.46 39.30 40.06 0.3M
2021-01-15 40.41 40.98 39.61 39.77 0.5M
2021-01-14 40.11 41.41 39.51 41.20 0.6M
2021-01-13 39.63 39.99 38.67 39.74 0.4M
2021-01-12 39.20 40.11 38.98 40.00 0.5M
2021-01-11 37.38 39.20 37.27 39.03 0.3M
2021-01-08 38.52 39.08 37.17 38.05 0.4M
2021-01-07 37.75 39.21 37.19 38.84 0.6M
2021-01-06 35.00 38.34 34.18 37.50 0.9M
2021-01-05 33.64 34.59 33.04 34.16 0.5M
2021-01-04 34.31 34.48 32.52 33.45 0.5M