Mercados españoles cerrados

Hancock Whitney Corporation (HWC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,74+0,56 (+1,21%)
Al cierre: 04:00PM EDT
46,74 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202446,4447,2846,2146,7446,74605.092
25 abr 202445,9746,3445,4346,1846,18556.000
24 abr 202445,4846,6345,4846,4746,47516.400
23 abr 202445,0746,4544,3846,0046,00395.000
22 abr 202444,5545,4544,1845,2845,28522.000
19 abr 202442,5844,3242,5144,2744,27601.300
18 abr 202442,7743,3642,5142,7342,73652.400
17 abr 202443,9944,0742,3942,6642,661.097.600
16 abr 202442,0142,5541,5642,0142,01559.400
15 abr 202442,7943,3142,0042,6042,60687.600
12 abr 202442,5643,2542,2142,5642,56343.300
11 abr 202443,2143,3542,1243,1543,15445.800
10 abr 202443,8543,8842,2843,0043,00599.000
09 abr 202444,7945,2644,0645,0745,07363.400
08 abr 202443,6844,6943,6844,5044,50329.400
05 abr 202443,5444,0043,0743,8943,89408.100
04 abr 202444,4944,9343,3343,7543,75627.100
03 abr 202443,8644,4343,7943,9543,95492.900
02 abr 202444,3345,7544,0844,2644,26477.800
01 abr 202446,4046,4044,8344,9144,91573.400
28 mar 202445,7046,3345,5546,0446,04670.200
27 mar 202443,7945,8443,7945,7345,73447.200
26 mar 202443,7743,9443,2843,4743,47312.200
25 mar 202443,2243,8543,1643,4343,43423.900
22 mar 202444,1944,3443,0843,1543,15667.500
21 mar 202443,7344,4543,7344,0344,03472.800
20 mar 202441,7944,0041,7043,3743,37481.800
19 mar 202441,7442,4841,7342,0442,04482.300
18 mar 202442,2042,5841,6641,8341,83566.400
15 mar 202441,7642,9841,7642,2842,281.107.400
14 mar 202442,8943,1741,6041,9841,98443.900
13 mar 202443,2344,0043,0943,2343,23287.200
12 mar 202443,8144,0343,0543,4843,48347.100
11 mar 202444,1644,4544,0044,0844,08240.600
08 mar 202445,2945,5044,1944,4844,48332.500
07 mar 202445,2145,5044,3044,5844,58355.900
06 mar 202444,7145,3543,5344,4544,45467.400
05 mar 202442,2844,8442,2844,7044,70512.200
04 mar 202442,7443,5542,2142,6442,64462.800
04 mar 20240.3 Dividendo
01 mar 202443,2643,4842,4543,0042,70491.100
29 feb 202443,4644,1443,3243,6043,30467.100
28 feb 202442,6343,0742,4542,4542,15325.100
27 feb 202443,1843,4842,8143,0842,78255.200
26 feb 202442,7243,3442,3642,7542,45344.400
23 feb 202443,1643,7042,7043,0942,79297.900
22 feb 202443,7044,2143,0643,3143,01546.100
21 feb 202443,5943,9743,2843,8843,57761.100
20 feb 202443,0444,3943,0443,8943,58413.700
16 feb 202443,9344,2743,5043,8643,55379.200
15 feb 202443,0144,6843,0144,5644,25459.400
14 feb 202442,7542,9742,0142,7642,46325.400
13 feb 202442,4843,5041,4342,1941,90669.800
12 feb 202443,1444,7343,1044,2243,91345.800
09 feb 202442,5443,2341,9243,1142,81314.300
08 feb 202442,3342,7642,0142,4042,10366.500
07 feb 202441,9242,9341,1942,6042,30502.200
06 feb 202442,3442,8241,6342,0641,77411.000
05 feb 202442,6542,7842,1142,2941,99894.000
02 feb 202442,2343,4142,0943,1242,82762.600
01 feb 202445,3745,5041,6943,0642,761.529.700
31 ene 202446,1847,0744,9945,1144,80470.300
30 ene 202447,8347,8346,8946,9646,63365.400
29 ene 202447,0147,8646,8647,8447,51341.900
26 ene 202447,0847,6146,9547,1646,83274.700
25 ene 202447,9548,0546,3146,9946,66414.000
24 ene 202446,9247,6446,6947,1946,86326.500
23 ene 202447,9948,0146,6046,6746,34369.100
22 ene 202446,4347,6046,2947,5047,17527.800
19 ene 202445,0245,9544,3945,9245,60464.800
18 ene 202444,7945,5444,4044,7744,46502.300
17 ene 202443,6645,8243,5244,5744,26990.400
16 ene 202444,7845,1044,1744,3644,051.035.300
12 ene 202446,5446,7444,9445,5945,27432.600
11 ene 202446,2346,3745,2046,0045,68690.600
10 ene 202446,5346,6546,0646,6146,28485.400
09 ene 202446,2546,9346,1446,6246,29419.800
08 ene 202446,7047,1246,3047,0846,75349.300
05 ene 202445,8547,1445,7346,6046,27585.800
04 ene 202446,8847,2245,0346,4946,17431.700
03 ene 202447,9247,9246,7046,8146,48559.500
02 ene 202448,1149,1048,0048,4648,12527.900
29 dic 202349,2249,6548,5248,5948,25341.800
28 dic 202349,0049,4548,9149,3649,02337.500
27 dic 202349,1249,4648,6749,1648,82365.700
26 dic 202348,4649,2348,1449,0748,73342.600
22 dic 202348,3348,7848,0748,2647,92340.400
21 dic 202347,9648,2847,3947,8347,50634.300
20 dic 202348,2349,2247,5647,5747,24799.000
19 dic 202347,6748,6647,2148,4948,15854.900
18 dic 202347,4847,7746,9447,4147,08824.300
15 dic 202347,8047,9746,7447,2546,921.298.200
14 dic 202347,7148,9847,4747,7047,371.589.100
13 dic 202344,3746,3343,7546,3246,001.066.800
12 dic 202344,9844,9844,1744,2743,96686.300
11 dic 202344,5745,5243,4044,8744,56568.900
08 dic 202344,5344,7343,9744,5744,26610.300
07 dic 202343,8944,5643,6044,5144,20459.400
06 dic 202343,7244,9143,5243,5743,27402.800
05 dic 202343,7643,9342,9943,1442,84413.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...