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
2022-12-30 48.58 48.89 48.22 48.39 0.3M
2022-12-29 48.29 48.99 47.37 48.83 0.4M
2022-12-28 48.50 48.59 47.96 48.09 0.3M
2022-12-27 48.72 48.72 48.03 48.38 0.2M
2022-12-23 48.23 48.60 47.94 48.47 0.2M
2022-12-22 48.22 48.25 47.30 48.17 0.3M
2022-12-21 47.92 48.93 47.63 48.46 0.4M
2022-12-20 47.15 47.89 46.87 47.47 0.5M
2022-12-19 47.02 47.88 46.62 47.10 0.5M
2022-12-16 47.76 48.45 47.14 47.16 1.3M
2022-12-15 49.29 49.78 47.75 48.07 0.7M
2022-12-14 51.24 52.03 49.78 49.80 0.6M
2022-12-13 52.73 52.97 51.04 51.18 0.6M
2022-12-12 52.27 52.71 51.86 52.22 0.3M
2022-12-09 52.07 52.35 51.49 52.20 0.3M
2022-12-08 52.71 52.87 51.94 52.26 0.3M
2022-12-07 51.50 52.55 50.61 52.44 0.5M
2022-12-06 51.39 52.46 50.60 51.55 0.4M
2022-12-05 54.05 54.06 50.77 51.37 0.5M
2022-12-02 53.89 54.65 53.77 54.58 0.3M
2022-12-01 55.09 55.49 54.13 54.56 0.4M
2022-11-30 53.85 54.91 52.59 54.84 0.5M
2022-11-29 53.74 54.25 53.74 53.97 0.3M
2022-11-28 53.80 54.30 53.25 53.84 0.4M
2022-11-25 54.07 54.59 53.58 54.18 0.1M
2022-11-23 54.04 54.36 53.58 53.77 0.3M
2022-11-22 53.46 54.29 53.46 54.27 0.3M
2022-11-21 52.78 53.23 52.55 53.09 0.3M
2022-11-18 53.82 53.82 52.19 52.79 0.5M
2022-11-17 52.99 53.14 52.38 52.76 0.3M
2022-11-16 53.99 54.11 53.20 53.35 0.4M
2022-11-15 54.63 55.40 53.61 53.99 0.5M
2022-11-14 54.70 55.66 53.97 54.04 0.5M
2022-11-11 56.56 56.92 54.95 55.07 0.5M
2022-11-10 56.91 57.00 56.02 56.24 0.6M
2022-11-09 55.21 55.94 54.99 55.23 0.4M
2022-11-08 56.31 56.55 55.37 55.84 0.4M
2022-11-07 55.53 56.42 55.43 56.16 0.4M
2022-11-04 55.33 56.31 54.84 55.99 0.3M
2022-11-03 53.49 54.85 52.86 54.64 0.4M
2022-11-02 55.17 55.66 54.11 54.11 0.6M
2022-11-01 56.20 56.43 55.36 55.48 0.5M
2022-10-31 54.81 56.15 54.81 55.87 0.5M
2022-10-28 54.71 55.59 54.19 55.40 0.5M
2022-10-27 55.05 55.77 54.21 54.29 0.6M
2022-10-26 54.61 55.35 54.20 54.24 0.5M
2022-10-25 53.43 54.65 53.21 54.30 0.6M
2022-10-24 52.14 54.02 51.93 53.90 0.7M
2022-10-21 51.06 51.89 50.46 51.76 0.6M
2022-10-20 52.94 52.94 50.35 50.69 0.8M
2022-10-19 51.87 53.37 50.98 52.82 1.9M
2022-10-18 51.24 51.83 50.14 50.47 0.7M
2022-10-17 49.89 50.58 49.68 50.35 0.5M
2022-10-14 49.69 50.24 48.83 48.90 0.6M
2022-10-13 46.02 49.40 45.64 49.37 0.5M
2022-10-12 46.39 47.14 46.01 46.68 0.5M
2022-10-11 46.97 47.25 46.07 46.50 0.5M
2022-10-10 47.98 48.11 47.00 47.24 0.3M
2022-10-07 48.18 48.25 47.00 47.58 0.4M
2022-10-06 48.13 48.82 48.08 48.35 0.4M
2022-10-05 48.19 48.74 47.85 48.59 0.4M
2022-10-04 47.69 49.13 47.69 49.13 0.5M
2022-10-03 46.43 47.22 45.70 47.12 0.4M
2022-09-30 46.13 47.02 45.74 45.81 0.5M
2022-09-29 46.56 46.63 45.72 46.13 0.5M
2022-09-28 46.72 47.65 46.29 47.17 0.5M
2022-09-27 47.20 47.62 45.83 46.41 0.4M
2022-09-26 46.34 47.70 46.34 47.00 0.5M
2022-09-23 47.61 47.90 46.14 46.78 0.7M
2022-09-22 50.11 50.15 48.03 48.25 0.6M
2022-09-21 51.13 51.42 49.88 49.91 0.4M
2022-09-20 50.77 51.30 50.44 50.95 0.3M
2022-09-19 49.36 51.43 48.42 51.32 0.3M
2022-09-16 49.96 50.14 49.10 49.89 1.5M
2022-09-15 49.83 50.93 49.82 50.39 0.4M
2022-09-14 49.40 50.04 49.00 49.88 0.6M
2022-09-13 49.49 49.80 48.88 49.22 0.4M
2022-09-12 50.06 50.85 49.79 50.49 0.4M
2022-09-09 49.31 50.40 48.96 50.07 0.4M
2022-09-08 47.65 49.05 47.24 48.99 0.4M
2022-09-07 46.43 47.92 46.23 47.89 0.5M
2022-09-06 47.99 47.99 46.26 46.59 0.4M
2022-09-02 48.34 49.14 47.31 47.52 0.4M
2022-09-01 48.29 48.72 47.87 48.45 0.4M
2022-08-31 48.50 48.96 48.07 48.23 0.3M
2022-08-30 48.74 49.08 48.06 48.50 0.2M
2022-08-29 49.15 49.43 48.47 48.52 0.3M
2022-08-26 50.50 51.47 49.35 49.46 0.3M
2022-08-25 49.57 50.54 49.44 50.46 0.4M
2022-08-24 49.52 49.95 49.16 49.41 0.2M
2022-08-23 50.33 50.63 49.66 49.71 0.3M
2022-08-22 50.59 50.59 50.09 50.30 0.3M
2022-08-19 51.78 51.86 50.69 51.29 0.4M
2022-08-18 51.51 52.27 51.25 52.16 0.3M
2022-08-17 51.89 51.96 51.24 51.47 0.4M
2022-08-16 51.91 52.65 51.76 52.39 0.3M
2022-08-15 51.25 51.93 51.07 51.92 0.3M
2022-08-12 51.45 51.79 51.11 51.79 0.2M
2022-08-11 50.64 51.26 50.52 51.20 0.3M
2022-08-10 49.71 50.25 49.70 50.15 0.2M
2022-08-09 48.58 48.98 48.18 48.94 0.2M
2022-08-08 48.50 48.78 48.06 48.38 0.3M
2022-08-05 47.83 48.74 47.83 48.22 0.2M
2022-08-04 48.23 48.37 47.62 47.88 0.3M
2022-08-03 48.08 48.55 47.64 48.34 0.3M
2022-08-02 48.79 48.79 47.87 48.01 0.4M
2022-08-01 48.51 49.39 48.19 48.98 0.3M
2022-07-29 47.88 48.95 47.88 48.81 0.3M
2022-07-28 47.83 48.07 47.21 47.85 0.4M
2022-07-27 47.50 48.71 47.33 47.97 0.4M
2022-07-26 47.03 47.76 47.01 47.34 0.2M
2022-07-25 47.21 47.85 47.14 47.77 0.3M
2022-07-22 47.26 47.82 46.36 46.70 0.4M
2022-07-21 46.92 47.63 46.45 47.45 0.4M
2022-07-20 46.24 47.93 46.08 47.37 0.8M
2022-07-19 44.72 46.04 44.54 45.76 0.7M
2022-07-18 44.39 45.14 42.43 43.98 0.5M
2022-07-15 43.37 44.41 42.65 43.99 0.3M
2022-07-14 42.38 42.38 41.62 42.23 0.2M
2022-07-13 43.97 44.82 42.77 43.20 0.4M
2022-07-12 44.47 45.14 44.15 44.40 0.3M
2022-07-11 43.85 44.84 43.72 44.73 0.4M
2022-07-08 45.45 45.57 44.49 44.76 0.2M
2022-07-07 45.38 45.64 44.98 45.14 0.3M
2022-07-06 44.67 45.11 43.93 44.79 0.3M
2022-07-05 44.10 45.05 43.34 45.00 0.3M
2022-07-01 44.11 45.22 43.57 45.12 0.3M
2022-06-30 43.64 44.71 43.28 44.33 0.3M
2022-06-29 44.70 44.70 43.94 44.53 0.3M
2022-06-28 44.93 45.59 44.25 44.37 0.3M
2022-06-27 45.16 45.19 44.62 44.75 0.3M
2022-06-24 43.66 44.88 43.39 44.77 0.8M
2022-06-23 44.47 44.47 42.61 43.25 0.4M
2022-06-22 43.70 44.72 43.69 44.48 0.5M
2022-06-21 44.76 45.49 43.77 44.39 0.5M
2022-06-17 43.56 44.55 43.33 43.82 0.8M
2022-06-16 44.46 44.97 42.95 43.31 0.4M
2022-06-15 45.29 46.23 44.90 45.44 0.5M
2022-06-14 44.71 45.31 44.30 44.96 0.3M
2022-06-13 44.59 45.90 44.34 44.71 0.4M
2022-06-10 45.95 46.66 45.09 45.62 0.4M
2022-06-09 48.86 49.96 47.05 47.18 0.4M
2022-06-08 49.59 49.63 48.62 48.96 0.3M
2022-06-07 49.06 50.12 49.04 50.08 0.5M
2022-06-06 49.88 50.21 49.39 49.50 0.3M
2022-06-03 50.11 50.26 49.12 49.58 0.3M
2022-06-02 49.26 50.49 48.95 50.46 0.3M
2022-06-01 49.84 49.84 48.73 49.35 0.3M
2022-05-31 49.01 50.08 48.75 49.84 0.5M
2022-05-27 49.04 49.81 48.90 49.52 0.3M
2022-05-26 48.86 49.62 48.27 48.97 0.5M
2022-05-25 47.67 49.04 47.67 48.48 0.3M
2022-05-24 47.49 48.12 46.73 47.83 0.4M
2022-05-23 48.18 48.82 47.56 47.91 0.6M
2022-05-20 46.95 47.69 45.96 47.06 0.7M
2022-05-19 46.34 47.31 46.11 46.57 0.5M
2022-05-18 47.33 48.22 46.54 46.85 0.4M
2022-05-17 47.02 48.43 46.82 48.20 0.4M
2022-05-16 46.19 46.71 45.26 46.13 0.4M
2022-05-13 46.10 46.86 46.05 46.39 0.5M
2022-05-12 45.86 46.21 44.90 45.94 0.5M
2022-05-11 46.39 47.43 45.96 46.09 0.5M
2022-05-10 47.00 47.86 45.13 46.34 0.5M
2022-05-09 46.60 47.36 46.29 46.80 0.5M
2022-05-06 47.14 47.46 46.22 47.13 0.5M
2022-05-05 48.42 48.42 46.28 47.07 0.7M
2022-05-04 47.57 49.13 47.09 48.98 0.5M
2022-05-03 47.08 47.95 46.61 47.59 0.5M
2022-05-02 47.18 47.47 45.89 47.03 0.4M
2022-04-29 48.14 48.65 46.60 46.77 0.5M
2022-04-28 48.37 48.65 47.24 48.36 0.3M
2022-04-27 48.11 48.46 47.37 47.60 0.4M
2022-04-26 48.47 49.16 47.86 48.00 0.6M
2022-04-25 47.59 49.58 47.23 49.41 0.7M
2022-04-22 49.11 49.78 47.94 48.11 0.4M
2022-04-21 51.49 51.55 48.73 49.16 0.4M
2022-04-20 49.73 51.87 48.98 50.64 0.5M
2022-04-19 48.98 50.85 48.86 50.62 0.6M
2022-04-18 48.41 48.80 47.95 48.48 0.7M
2022-04-14 49.35 49.80 48.26 48.46 0.4M
2022-04-13 48.48 49.64 48.21 49.24 0.3M
2022-04-12 49.20 49.99 48.38 48.70 0.4M
2022-04-11 48.95 49.95 48.88 49.06 0.3M
2022-04-08 49.44 50.36 48.67 48.80 0.3M
2022-04-07 50.36 50.36 49.08 49.30 0.5M
2022-04-06 50.79 50.95 50.06 50.12 0.4M
2022-04-05 51.24 51.98 50.84 50.97 0.3M
2022-04-04 51.56 51.67 50.29 51.45 0.3M
2022-04-01 52.73 53.15 51.18 51.60 0.6M
2022-03-31 53.15 53.84 52.12 52.15 0.4M
2022-03-30 55.08 55.17 52.55 53.03 0.4M
2022-03-29 54.44 54.97 53.89 54.86 0.4M
2022-03-28 53.62 54.02 52.49 53.57 0.3M
2022-03-25 53.21 54.30 52.43 54.02 0.5M
2022-03-24 52.41 53.65 51.86 52.99 0.2M
2022-03-23 53.76 54.05 51.94 52.02 0.3M
2022-03-22 54.57 55.80 54.17 54.41 0.4M
2022-03-21 54.49 55.00 53.57 54.18 0.3M
2022-03-18 54.30 54.61 52.75 54.10 1.1M
2022-03-17 54.65 54.86 53.80 54.40 0.4M
2022-03-16 54.55 55.62 54.19 55.44 0.4M
2022-03-15 54.11 54.90 52.96 53.89 0.4M
2022-03-14 54.52 55.20 53.45 54.00 0.4M
2022-03-11 53.17 53.92 53.00 53.35 0.4M
2022-03-10 52.47 53.01 51.84 52.69 0.4M
2022-03-09 53.36 54.16 52.28 52.87 0.6M
2022-03-08 51.52 53.28 51.19 51.76 0.4M
2022-03-07 52.45 53.10 50.83 51.11 0.5M
2022-03-04 54.23 54.23 52.24 52.91 0.4M
2022-03-03 55.89 56.90 55.01 55.52 0.4M
2022-03-02 53.22 56.79 53.07 56.02 0.7M
2022-03-01 55.09 55.46 52.25 52.76 0.7M
2022-02-28 54.24 55.85 54.24 55.68 0.4M
2022-02-25 53.77 55.73 53.46 55.65 0.3M
2022-02-24 51.83 53.52 51.48 53.40 0.6M
2022-02-23 54.55 55.16 53.84 53.97 0.4M
2022-02-22 54.85 54.93 53.79 54.16 0.5M
2022-02-18 54.01 55.30 53.95 54.86 0.4M
2022-02-17 55.50 55.87 53.92 53.94 0.3M
2022-02-16 56.08 56.84 55.42 56.09 0.4M
2022-02-15 55.00 56.44 54.93 56.21 0.5M
2022-02-14 54.54 55.85 53.75 54.29 0.5M
2022-02-11 54.84 55.59 53.46 54.06 0.5M
2022-02-10 55.19 56.22 54.69 55.01 0.5M
2022-02-09 56.70 56.76 55.07 55.44 0.4M
2022-02-08 55.59 56.88 55.59 56.68 0.5M
2022-02-07 54.47 55.47 54.03 55.16 0.3M
2022-02-04 54.16 55.12 53.75 54.65 0.3M
2022-02-03 53.90 54.97 53.72 54.04 0.3M
2022-02-02 53.89 54.25 53.14 53.72 0.3M
2022-02-01 52.55 53.84 52.23 53.79 0.5M
2022-01-31 52.25 52.83 51.49 52.72 0.5M
2022-01-28 52.58 53.55 51.17 52.83 0.4M
2022-01-27 54.02 54.88 51.82 52.43 0.5M
2022-01-26 53.95 54.87 52.75 53.77 0.5M
2022-01-25 53.75 54.65 52.34 53.76 0.5M
2022-01-24 52.58 54.72 52.24 54.42 0.6M
2022-01-21 52.93 54.67 52.60 53.52 0.6M
2022-01-20 55.03 55.74 53.07 53.31 0.5M
2022-01-19 59.82 59.82 54.51 55.18 0.9M
2022-01-18 55.46 55.75 54.36 54.49 0.5M
2022-01-14 53.41 55.10 52.86 54.96 0.4M
2022-01-13 53.86 55.07 53.71 54.25 0.3M
2022-01-12 54.12 54.57 53.08 53.82 0.4M
2022-01-11 54.55 54.55 53.17 54.05 0.4M
2022-01-10 54.50 54.75 53.28 54.14 0.4M
2022-01-07 53.73 54.52 53.20 54.29 0.4M
2022-01-06 52.66 53.92 52.61 53.66 0.9M
2022-01-05 52.40 53.18 51.93 51.94 0.4M
2022-01-04 51.40 52.96 51.13 52.36 0.3M
2022-01-03 50.47 51.65 50.25 50.85 0.4M