Hancock Whitney Corporation Common Stockのデータ

Hancock Whitney Corporation Common Stockの基本情報

名前 Hancock Whitney Corporation Common Stock
ティッカー HWC
国 United States
上場年 nan
セクター Finance

Hancock Whitney Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.25 37.0 37.77 38.0 335100.0 38.0
2021-02-12 37.91 36.56 36.97 37.14 254500.0 37.14
2021-02-11 38.47 37.03 37.91 37.28 609600.0 37.28
2021-02-10 38.89 37.99 38.27 38.17 243700.0 38.17
2021-02-09 38.48 36.9 37.44 38.4 217600.0 38.4
2021-02-08 37.91 37.0 37.58 37.84 295400.0 37.84
2021-02-05 37.64 36.81 37.64 37.3 200000.0 37.3
2021-02-04 37.13 35.89 36.14 37.05 385400.0 37.05
2021-02-03 35.91 34.9 35.46 35.74 306800.0 35.74
2021-02-02 36.14 35.09 35.51 35.63 306300.0 35.63
2021-02-01 34.92 33.69 34.31 34.73 463700.0 34.73
2021-01-29 35.42 34.11 35.42 34.14 424300.0 34.14
2021-01-28 35.89 34.6 35.23 35.47 398700.0 35.47
2021-01-27 35.59 34.33 35.5 34.43 565200.0 34.43
2021-01-26 37.73 36.33 37.73 36.43 389400.0 36.43
2021-01-25 37.56 36.0 37.54 37.17 420400.0 37.17
2021-01-22 38.23 36.91 37.3 38.17 650600.0 38.17
2021-01-21 40.49 37.43 40.49 37.56 846900.0 37.56
2021-01-20 40.24 38.78 39.4 39.47 441100.0 39.47
2021-01-19 40.46 39.3 40.46 40.06 343500.0 40.06
2021-01-15 40.98 39.61 40.41 39.77 474000.0 39.77
2021-01-14 41.41 39.51 40.11 41.2 632300.0 41.2
2021-01-13 39.99 38.67 39.63 39.74 418400.0 39.74
2021-01-12 40.11 38.98 39.2 39.99 503800.0 39.99
2021-01-11 39.2 37.27 37.38 39.03 346000.0 39.03
2021-01-08 39.08 37.17 38.52 38.05 443500.0 38.05
2021-01-07 39.21 37.19 37.75 38.84 636500.0 38.84
2021-01-06 38.34 34.17 35.0 37.5 864200.0 37.5
2021-01-05 34.59 33.03 33.64 34.16 496600.0 34.16
2021-01-04 34.48 32.52 34.31 33.45 495200.0 33.45
2020-12-31 34.33 33.3 33.65 34.02 335100.0 34.02
2020-12-30 34.34 33.44 33.52 33.67 281800.0 33.67
2020-12-29 34.56 33.39 34.56 33.5 447800.0 33.5
2020-12-28 34.89 33.93 34.43 34.57 630700.0 34.57
2020-12-24 34.26 33.59 33.99 34.22 215000.0 34.22
2020-12-23 34.01 32.54 32.97 33.96 604100.0 33.96
2020-12-22 32.65 31.98 32.31 32.61 439700.0 32.61
2020-12-21 33.36 31.89 32.61 32.22 369300.0 32.22
2020-12-18 33.44 31.95 32.9 32.49 2039100.0 32.49
2020-12-17 32.9 32.1 32.5 32.83 586800.0 32.83
2020-12-16 32.83 32.14 32.34 32.53 683600.0 32.53
2020-12-15 32.43 30.88 31.22 32.33 541800.0 32.33
2020-12-14 31.69 30.55 31.53 30.75 481200.0 30.75
2020-12-11 30.81 30.05 30.2 30.49 307600.0 30.49
2020-12-10 30.86 30.0 30.36 30.82 259600.0 30.82
2020-12-09 31.0 30.16 30.9 30.43 386500.0 30.43
2020-12-08 30.62 29.41 29.41 30.52 467400.0 30.52
2020-12-07 30.06 29.3 29.92 29.82 231100.0 29.82
2020-12-04 30.23 29.22 29.85 30.22 326600.0 30.22
2020-12-03 29.67 28.67 29.65 29.33 334100.0 29.33
2020-12-02 29.61 28.28 28.39 29.45 312400.0 29.18
2020-12-01 29.37 28.37 28.74 28.67 417700.0 28.41
2020-11-30 29.73 28.0 29.55 28.09 569300.0 27.83
2020-11-27 30.13 29.29 30.13 29.65 115600.0 29.38
2020-11-25 30.45 29.4 30.33 30.35 408200.0 30.07
2020-11-24 30.94 29.3 29.39 30.72 506500.0 30.44
2020-11-23 28.93 28.08 28.24 28.79 416800.0 28.53
2020-11-20 27.98 27.38 27.76 27.8 293700.0 27.55
2020-11-19 28.4 26.85 28.11 28.27 292000.0 28.01
2020-11-18 29.4 28.22 29.2 28.25 393800.0 27.99
2020-11-17 29.23 27.49 28.1 29.01 408200.0 28.74
2020-11-16 29.44 28.18 28.86 28.88 478900.0 28.62
2020-11-13 27.81 26.89 26.89 27.57 354500.0 27.32
2020-11-12 26.95 25.92 26.45 26.47 452200.0 26.23
2020-11-11 27.98 26.35 27.89 26.99 415600.0 26.74
2020-11-10 28.14 26.75 27.22 27.76 467200.0 27.51
2020-11-09 27.75 24.28 25.0 26.95 761600.0 26.7
2020-11-06 23.68 22.36 23.5 22.43 310900.0 22.22
2020-11-05 23.26 22.09 22.09 23.09 341000.0 22.88
2020-11-04 23.21 21.97 23.21 22.05 439200.0 21.85
2020-11-03 24.36 23.74 24.14 24.17 395500.0 23.95
2020-11-02 23.6 22.85 23.31 23.41 284800.0 23.2
2020-10-30 22.89 22.22 22.41 22.87 395800.0 22.66
2020-10-29 22.59 21.33 21.84 22.46 530500.0 22.25
2020-10-28 22.44 21.64 21.89 21.97 433600.0 21.77
2020-10-27 23.32 22.54 23.19 22.56 413100.0 22.35
2020-10-26 23.5 22.84 23.39 23.3 334400.0 23.09
2020-10-23 24.81 23.44 24.54 23.9 357500.0 23.68
2020-10-22 24.32 23.11 23.27 24.24 442300.0 24.02
2020-10-21 24.15 22.81 23.0 23.1 591700.0 22.89
2020-10-20 22.74 21.53 21.53 22.38 422900.0 22.17
2020-10-19 22.13 21.57 21.87 21.62 297700.0 21.42
2020-10-16 22.01 21.42 21.69 21.62 266700.0 21.42
2020-10-15 21.93 20.87 20.92 21.9 213600.0 21.7
2020-10-14 21.87 21.11 21.5 21.23 363000.0 21.04
2020-10-13 22.13 21.42 22.11 21.49 287400.0 21.29
2020-10-12 22.36 21.1 21.91 22.31 286500.0 22.11
2020-10-09 22.93 21.95 22.76 22.03 341800.0 21.83
2020-10-08 23.0 22.13 22.83 22.44 385500.0 22.23
2020-10-07 22.34 21.47 21.54 22.01 428100.0 21.81
2020-10-06 22.3 21.07 21.29 21.18 565500.0 20.99
2020-10-05 21.16 19.86 19.88 21.09 552400.0 20.9
2020-10-02 19.81 18.59 18.62 19.63 400100.0 19.45
2020-10-01 19.21 18.72 18.79 19.09 449400.0 18.91
2020-09-30 19.35 18.66 18.96 18.81 431700.0 18.64
2020-09-29 19.09 18.42 19.01 18.76 351600.0 18.59
2020-09-28 19.31 18.64 18.64 19.14 419800.0 18.96
2020-09-25 18.35 17.42 17.5 18.24 474100.0 18.07
2020-09-24 18.27 17.52 17.94 17.77 436300.0 17.61
2020-09-23 18.62 17.84 18.14 17.86 636300.0 17.7
2020-09-22 19.06 17.81 18.78 17.99 595300.0 17.83
2020-09-21 19.65 18.54 19.31 18.68 637300.0 18.51
2020-09-18 20.26 19.69 20.23 19.84 1687800.0 19.66
2020-09-17 20.15 19.61 19.65 20.07 402400.0 19.89
2020-09-16 20.28 19.39 19.68 20.08 606100.0 19.9
2020-09-15 20.98 19.7 20.98 19.76 534400.0 19.58
2020-09-14 20.19 19.45 19.72 20.01 370100.0 19.83
2020-09-11 19.69 19.16 19.5 19.57 453600.0 19.39
2020-09-10 20.15 19.33 19.99 19.42 576900.0 19.24
2020-09-09 19.95 19.37 19.8 19.79 461300.0 19.61
2020-09-08 20.47 19.43 20.47 19.78 560300.0 19.6
2020-09-04 20.96 20.11 20.28 20.76 526500.0 20.57
2020-09-03 21.03 19.92 20.21 19.96 563100.0 19.51
2020-09-02 20.21 19.74 19.97 20.06 338100.0 19.61
2020-09-01 20.34 19.16 19.74 19.91 314200.0 19.46
2020-08-31 20.74 20.01 20.26 20.01 568500.0 19.56
2020-08-28 20.56 20.05 20.38 20.39 388600.0 19.93
2020-08-27 20.4 19.65 19.65 20.16 387700.0 19.7
2020-08-26 20.68 19.59 20.68 19.62 324500.0 19.18
2020-08-25 21.19 20.37 20.99 20.59 262400.0 20.13
2020-08-24 20.73 19.49 19.81 20.63 506000.0 20.16
2020-08-21 20.0 19.31 19.94 19.53 334200.0 19.09
2020-08-20 20.24 19.85 20.16 20.0 388500.0 19.55
2020-08-19 20.85 20.08 20.29 20.48 311300.0 20.02
2020-08-18 21.24 20.18 21.24 20.23 402200.0 19.77
2020-08-17 21.39 20.79 21.33 21.19 383800.0 20.71
2020-08-14 21.96 20.52 20.8 21.56 342900.0 21.07
2020-08-13 21.46 21.0 21.22 21.1 440200.0 20.62
2020-08-12 22.14 21.03 22.11 21.53 526600.0 21.04
2020-08-11 22.33 21.31 21.95 21.48 539000.0 21.0
2020-08-10 21.75 20.51 20.78 21.17 541800.0 20.69
2020-08-07 20.48 19.06 19.16 20.47 352700.0 20.01
2020-08-06 19.78 19.21 19.21 19.4 322200.0 18.96
2020-08-05 19.57 18.83 18.92 19.51 387000.0 19.07
2020-08-04 19.02 18.52 19.02 18.6 476300.0 18.18
2020-08-03 19.36 18.79 19.28 18.94 379500.0 18.51
2020-07-31 19.39 18.65 19.14 19.06 485200.0 18.63
2020-07-30 19.46 18.44 19.09 19.34 494100.0 18.9
2020-07-29 19.76 18.45 18.6 19.74 561500.0 19.29
2020-07-28 18.99 18.55 18.69 18.61 393600.0 18.19
2020-07-27 19.15 18.6 19.06 18.84 530900.0 18.41
2020-07-24 19.98 19.21 19.68 19.27 549400.0 18.84
2020-07-23 20.17 18.86 19.28 19.72 813100.0 19.27
2020-07-22 19.35 18.0 18.0 19.15 806000.0 18.72
2020-07-21 19.33 18.42 18.44 19.29 752100.0 18.85
2020-07-20 18.61 17.66 18.4 18.02 857800.0 17.61
2020-07-17 19.68 18.74 19.46 18.76 317400.0 18.34
2020-07-16 20.01 19.12 19.5 19.56 393700.0 19.12
2020-07-15 19.93 18.96 19.27 19.85 712700.0 19.4
2020-07-14 19.09 18.31 19.04 18.49 389700.0 18.07
2020-07-13 19.46 18.51 19.44 18.94 583200.0 18.51
2020-07-10 19.02 17.87 17.87 18.98 458400.0 18.55
2020-07-09 19.81 17.68 18.65 17.88 599000.0 17.48
2020-07-08 19.17 18.16 18.78 18.97 529000.0 18.54
2020-07-07 19.61 18.77 19.27 18.82 520600.0 18.4
2020-07-06 20.62 19.46 20.24 19.71 346100.0 19.27
2020-07-02 20.67 19.36 20.41 19.46 509600.0 19.02
2020-07-01 21.22 19.44 21.22 19.54 592400.0 19.1
2020-06-30 21.37 20.24 20.24 21.2 446500.0 20.72
2020-06-29 20.67 19.32 19.39 20.55 703400.0 20.09
2020-06-26 20.68 18.77 20.68 18.95 1626800.0 18.52
2020-06-25 21.32 20.08 20.18 21.22 510800.0 20.74
2020-06-24 21.5 20.28 21.48 20.47 461600.0 20.01
2020-06-23 23.28 21.9 23.09 22.01 464600.0 21.51
2020-06-22 22.87 22.04 22.31 22.49 381700.0 21.98
2020-06-19 23.87 21.96 23.43 22.65 1272900.0 22.14
2020-06-18 23.58 22.5 22.6 23.04 549200.0 22.52
2020-06-17 24.61 22.91 24.61 23.05 569400.0 22.53
2020-06-16 24.55 22.93 24.05 23.94 606000.0 23.4
2020-06-15 22.99 21.0 21.23 22.61 459100.0 22.1
2020-06-12 23.05 21.45 23.05 22.47 695900.0 21.96
2020-06-11 22.85 21.36 22.46 21.47 656800.0 20.99
2020-06-10 26.52 24.34 26.18 24.35 437400.0 23.8
2020-06-09 27.33 25.76 26.5 26.51 598400.0 25.91
2020-06-08 28.5 26.8 28.0 27.53 879100.0 26.91
2020-06-05 28.24 26.48 27.36 27.05 971900.0 26.44
2020-06-04 24.97 23.1 23.63 24.91 566500.0 24.35
2020-06-03 24.27 22.99 23.08 23.72 579100.0 22.92
2020-06-02 23.11 21.83 22.69 22.13 442300.0 21.38
2020-06-01 22.79 21.65 21.96 22.27 608100.0 21.52
2020-05-29 22.66 21.33 21.82 21.62 538700.0 20.89
2020-05-28 24.0 22.47 24.0 22.59 618200.0 21.83
2020-05-27 23.57 21.77 22.77 23.5 1157400.0 22.71
2020-05-26 21.69 20.08 20.45 21.56 927000.0 20.83
2020-05-22 19.74 19.01 19.47 19.29 488600.0 18.64
2020-05-21 19.61 18.8 18.87 19.31 758400.0 18.66
2020-05-20 19.37 18.3 18.3 18.93 633000.0 18.29
2020-05-19 19.14 17.84 18.66 17.84 841700.0 17.24
2020-05-18 19.07 17.32 17.55 18.84 711800.0 18.21
2020-05-15 16.75 16.16 16.53 16.49 489000.0 15.93
2020-05-14 16.74 14.88 15.51 16.71 738200.0 16.15
2020-05-13 17.34 15.64 17.12 15.88 1125600.0 15.34
2020-05-12 18.98 17.46 18.61 17.5 854900.0 16.91
2020-05-11 19.72 18.51 19.72 18.57 1105300.0 17.94
2020-05-08 20.37 19.29 19.52 20.32 996600.0 19.64
2020-05-07 19.57 18.51 19.01 18.77 937800.0 18.14
2020-05-06 20.15 18.65 19.86 18.76 765700.0 18.13
2020-05-05 21.4 19.67 21.09 19.75 772100.0 19.08
2020-05-04 20.26 18.92 19.32 20.13 713900.0 19.45
2020-05-01 20.22 19.22 19.38 19.77 762600.0 19.1
2020-04-30 21.42 20.4 20.76 20.91 649600.0 20.21
2020-04-29 21.97 20.04 20.21 21.6 1666600.0 20.87
2020-04-28 21.89 20.69 21.43 20.98 637600.0 20.27
2020-04-27 20.68 19.0 19.16 20.42 503800.0 19.73
2020-04-24 18.91 17.78 18.3 18.84 570500.0 18.21
2020-04-23 18.76 18.01 18.12 18.26 525000.0 17.64
2020-04-22 18.44 17.74 18.08 17.96 619600.0 17.35
2020-04-21 17.9 16.41 17.47 17.54 1046200.0 16.95
2020-04-20 18.64 17.26 17.66 18.39 1163400.0 17.77
2020-04-17 19.05 17.95 18.39 18.4 1373600.0 17.78
2020-04-16 18.52 17.16 18.52 17.45 1050800.0 16.86
2020-04-15 19.51 18.46 19.14 18.56 632600.0 17.93
2020-04-14 22.34 19.95 22.34 20.32 815500.0 19.64
2020-04-13 22.85 20.97 22.81 21.44 725400.0 20.72
2020-04-09 23.41 22.03 22.4 22.87 1263000.0 22.1
2020-04-08 21.81 20.13 20.52 21.57 667000.0 20.84
2020-04-07 21.66 19.68 20.66 20.07 905400.0 19.39
2020-04-06 20.82 18.64 18.9 19.59 779800.0 18.93
2020-04-03 19.25 17.15 17.88 17.79 680800.0 17.19
2020-04-02 18.71 17.36 17.51 18.18 726000.0 17.57
2020-04-01 18.5 17.51 18.5 17.61 746600.0 17.02
2020-03-31 19.84 18.86 19.07 19.52 762300.0 18.86
2020-03-30 19.92 18.79 19.72 19.3 990200.0 18.65
2020-03-27 20.89 19.45 19.93 19.89 924700.0 19.22
2020-03-26 21.57 19.03 19.22 21.26 944400.0 20.54
2020-03-25 20.88 17.54 18.98 19.06 939700.0 18.42
2020-03-24 18.63 16.28 16.36 18.62 782000.0 17.99
2020-03-23 16.3 14.32 15.69 15.4 1096000.0 14.88
2020-03-20 17.16 15.25 16.83 15.5 1611300.0 14.98
2020-03-19 17.21 15.2 16.53 16.75 2024700.0 16.19
2020-03-18 19.07 15.2 18.64 16.35 1596900.0 15.8
2020-03-17 21.95 19.01 20.58 19.3 1924500.0 18.65
2020-03-16 20.5 19.12 20.0 20.26 2381100.0 19.58
2020-03-13 23.14 20.16 21.8 23.07 1053500.0 22.29
2020-03-12 21.44 18.25 19.41 20.04 2711400.0 19.36
2020-03-11 24.12 21.21 23.95 21.32 2248200.0 20.6
2020-03-10 24.86 22.27 24.63 24.7 2301400.0 23.87
2020-03-09 28.4 23.05 23.05 23.36 2518500.0 22.57
2020-03-06 32.32 30.06 31.42 30.68 916600.0 29.65
2020-03-05 33.42 32.52 33.0 32.95 946900.0 31.84
2020-03-04 34.22 32.45 33.71 34.13 989000.0 32.98
2020-03-03 35.6 33.06 34.95 33.41 971000.0 32.02
2020-03-02 35.11 33.29 33.5 35.09 655900.0 33.63
2020-02-28 34.7 33.04 33.91 33.5 1092700.0 32.11
2020-02-27 36.4 34.9 35.27 34.96 997700.0 33.51
2020-02-26 37.12 35.95 37.0 36.11 635100.0 34.61
2020-02-25 38.33 36.67 38.33 36.71 786000.0 35.19
2020-02-24 38.52 37.9 38.36 38.29 487100.0 36.7
2020-02-21 40.02 39.39 40.02 39.78 339300.0 38.13
2020-02-20 40.61 39.76 39.76 40.14 243700.0 38.47
2020-02-19 39.99 39.57 39.73 39.82 321000.0 38.17
2020-02-18 40.51 39.48 40.22 39.65 378600.0 38.0