NASDAQ:HWC | Historical Stock Price | HANCOCK WHITNEY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.92$8.61$18.90$41.47$91.00$199.691991-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.88$89.53404,900——
2019-12-30$43.95$89.68305,500——
2019-12-27$43.80$89.37388,200——
2019-12-26$44.15$90.08215,600——
2019-12-24$43.97$89.72140,200——
2019-12-23$43.79$89.35430,800——
2019-12-20$43.98$89.742,065,700——
2019-12-19$43.84$89.45630,900——
2019-12-18$43.85$89.47593,400——
2019-12-17$43.80$89.37537,200——
2019-12-16$43.20$88.151,053,100——
2019-12-13$42.88$87.491,142,800——
2019-12-12$42.61$86.94718,400——
2019-12-11$41.50$84.68348,200——
2019-12-10$41.81$85.31414,600——
2019-12-09$41.47$84.62534,700——
2019-12-06$41.55$84.78452,400——
2019-12-05$40.92$83.49386,200——
2019-12-04$40.42$82.47411,000——
2019-12-03$40.13$81.33502,100——
2019-12-02$40.49$82.06436,700——
2019-11-29$40.61$82.30228,500——
2019-11-27$41.27$83.64236,100——
2019-11-26$41.00$83.09366,500——
2019-11-25$41.17$83.44489,300——
2019-11-22$40.96$83.01270,800——
2019-11-21$40.65$82.38391,700——
2019-11-20$40.77$82.63468,600——
2019-11-19$41.09$83.28345,000——
2019-11-18$40.69$82.47318,600——
2019-11-15$40.86$82.81566,400——
2019-11-14$40.98$83.05459,300——
2019-11-13$41.12$83.34440,400——
2019-11-12$41.64$84.39325,400——
2019-11-11$41.48$84.07299,200——
2019-11-08$41.45$84.01272,600——
2019-11-07$41.26$83.62437,700——
2019-11-06$40.84$82.77361,800——
2019-11-05$41.15$83.40340,800——
2019-11-04$40.86$82.81589,600——
2019-11-01$39.86$80.78389,700——
2019-10-31$39.00$79.04418,500——
2019-10-30$39.83$80.72244,800——
2019-10-29$40.40$81.88303,400——
2019-10-28$40.16$81.39311,700——
2019-10-25$39.61$80.28324,600——
2019-10-24$39.48$80.01387,600——
2019-10-23$40.25$81.57297,600——
2019-10-22$40.00$81.07442,800——
2019-10-21$39.83$80.72759,100——
2019-10-18$38.42$77.86378,000——
2019-10-17$38.25$77.52604,000——
2019-10-16$37.68$76.371,003,700——
2019-10-15$38.48$77.99740,700——
2019-10-14$37.66$76.32463,600——
2019-10-11$37.63$76.26775,700——
2019-10-10$36.72$74.42686,300——
2019-10-09$35.77$72.49303,800——
2019-10-08$35.66$72.27345,100——
2019-10-07$36.74$74.46478,700——
2019-10-04$37.01$75.01283,900——
2019-10-03$36.69$74.36283,600——
2019-10-02$36.85$74.68481,300——
2019-10-01$37.32$75.64714,100——
2019-09-30$38.30$77.62351,900——
2019-09-27$38.31$77.64283,800——
2019-09-26$38.32$77.66388,900——
2019-09-25$38.90$78.84718,900——
2019-09-24$38.10$77.22524,000——
2019-09-23$38.58$78.19321,400——
2019-09-20$38.42$77.861,834,800——
2019-09-19$39.00$79.04475,800——
2019-09-18$38.97$78.98516,200——
2019-09-17$38.98$79.00618,300——
2019-09-16$40.03$81.13741,700——
2019-09-13$39.18$79.41541,100——
2019-09-12$39.00$79.04561,100——
2019-09-11$39.27$79.59598,800——
2019-09-10$38.64$78.31692,100——
2019-09-09$37.24$75.47954,100——
2019-09-06$34.98$70.89467,000——
2019-09-05$35.25$71.44456,100——
2019-09-04$34.19$69.29394,300——
2019-09-03$34.20$68.77303,200——
2019-08-30$35.11$70.59187,800——
2019-08-29$35.13$70.63200,000——
2019-08-28$34.40$69.17314,600——
2019-08-27$33.98$68.32362,500——
2019-08-26$34.77$69.91247,100——
2019-08-23$34.39$69.15348,300——
2019-08-22$35.88$72.14167,500——
2019-08-21$36.09$72.57224,100——
2019-08-20$35.91$72.20205,600——
2019-08-19$36.51$73.41297,900——
2019-08-16$35.94$72.26440,400——
2019-08-15$34.80$69.97334,500——
2019-08-14$34.99$70.35391,400——
2019-08-13$36.61$73.61248,400——
2019-08-12$36.22$72.83351,500——
2019-08-09$37.63$75.66338,100——
2019-08-08$37.82$76.04465,300——
2019-08-07$36.63$73.65565,200——
2019-08-06$36.95$74.29604,500——
2019-08-05$37.15$74.70421,700——
2019-08-02$38.53$77.47435,200——
2019-08-01$39.27$78.96511,200——
2019-07-31$41.52$83.48373,100——
2019-07-30$41.84$84.13311,900——
2019-07-29$41.35$83.14397,800——
2019-07-26$41.72$83.89377,200——
2019-07-25$40.77$81.98352,400——
2019-07-24$41.28$83.00358,000——
2019-07-23$40.16$80.75293,000——
2019-07-22$39.69$79.80346,300——
2019-07-19$40.37$81.17524,000——
2019-07-18$40.20$80.83522,600——
2019-07-17$39.61$79.641,176,300——
2019-07-16$38.71$77.83502,500——
2019-07-15$38.42$77.25416,700——
2019-07-12$39.51$79.44357,600——
2019-07-11$39.11$78.64763,300——
2019-07-10$39.09$78.60397,500——
2019-07-09$39.53$79.48700,100——
2019-07-08$39.40$79.22575,000——
2019-07-05$39.87$80.17139,500——
2019-07-03$39.38$79.18181,600——
2019-07-02$39.06$78.54198,800——
2019-07-01$39.91$80.25256,100——
2019-06-28$40.06$80.55874,100——
2019-06-27$38.98$78.38384,400——
2019-06-26$38.54$77.49437,500——
2019-06-25$38.61$77.63327,100——
2019-06-24$38.70$77.81380,600——
2019-06-21$39.27$78.96594,400——
2019-06-20$39.79$80.00401,100——
2019-06-19$39.79$80.00262,200——
2019-06-18$39.92$80.27433,600——
2019-06-17$39.14$78.70386,500——
2019-06-14$39.75$79.92232,900——
2019-06-13$39.79$80.00336,800——
2019-06-12$39.80$80.02322,000——
2019-06-11$40.13$80.69530,600——
2019-06-10$39.86$80.15223,600——
2019-06-07$39.26$78.94318,300——
2019-06-06$39.53$79.48329,500——
2019-06-05$39.34$79.10367,300——
2019-06-04$39.78$79.98391,400——
2019-06-03$38.71$77.29442,400——
2019-05-31$37.98$75.83718,100——
2019-05-30$38.71$77.29292,400——
2019-05-29$39.85$79.57266,300——
2019-05-28$39.72$79.31426,600——
2019-05-24$40.11$80.09265,400——
2019-05-23$39.16$78.19532,400——
2019-05-22$39.84$79.55246,000——
2019-05-21$40.60$81.06323,800——
2019-05-20$40.28$80.43278,200——
2019-05-17$40.34$80.54256,700——
2019-05-16$40.86$81.58258,200——
2019-05-15$40.26$80.39283,300——
2019-05-14$40.86$81.58337,200——
2019-05-13$40.22$80.31370,800——
2019-05-10$42.48$84.82325,700——
2019-05-09$42.63$85.12310,500——
2019-05-08$42.69$85.24537,300——
2019-05-07$43.22$86.30601,000——
2019-05-06$44.32$88.49408,900——
2019-05-03$44.47$88.79542,000——
2019-05-02$43.74$87.33708,800——
2019-05-01$42.90$85.661,581,500——
2019-04-30$43.74$87.33333,400——
2019-04-29$43.98$87.81284,300——
2019-04-26$43.09$86.04269,900——
2019-04-25$42.27$84.40273,300——
2019-04-24$42.59$85.04522,900——
2019-04-23$43.02$85.90355,900——
2019-04-22$41.69$83.24342,500——
2019-04-18$42.51$84.88557,100——
2019-04-17$43.55$86.951,319,400——
2019-04-16$44.40$88.65606,000——
2019-04-15$43.34$86.53325,100——
2019-04-12$43.90$87.65362,500——
2019-04-11$42.59$85.04337,100——
2019-04-10$42.61$85.08381,500——
2019-04-09$42.48$84.821,261,400——
2019-04-08$43.59$87.03423,000——
2019-04-05$43.39$86.63507,500——
2019-04-04$43.00$85.86332,200——
2019-04-03$42.06$83.98520,700——
2019-04-02$41.69$83.24306,100——
2019-04-01$41.70$83.26444,700——
2019-03-29$40.40$80.66475,600——
2019-03-28$40.46$80.78452,700——
2019-03-27$39.74$79.35430,600——
2019-03-26$39.41$78.69453,900——
2019-03-25$38.20$76.27459,300——
2019-03-22$37.91$75.69551,100——
2019-03-21$40.10$80.07508,800——
2019-03-20$40.44$80.74486,900——
2019-03-19$41.68$83.22462,200——
2019-03-18$43.12$86.10333,200——
2019-03-15$42.55$84.961,004,400——
2019-03-14$42.45$84.76221,400——
2019-03-13$42.35$84.56576,600——
2019-03-12$42.10$84.06447,600——
2019-03-11$42.15$84.16452,700——
2019-03-08$41.56$82.98323,900——
2019-03-07$41.69$83.24461,000——
2019-03-06$42.24$84.34362,200——
2019-03-05$43.83$87.51337,100——
2019-03-04$43.54$86.93396,700——
2019-03-01$44.15$87.61542,900——
2019-02-28$43.68$86.68284,000——
2019-02-27$43.88$87.08226,900——
2019-02-26$43.24$85.81284,400——
2019-02-25$43.83$86.98272,600——
2019-02-22$43.74$86.80479,400——
2019-02-21$43.26$85.85274,300——
2019-02-20$43.53$86.38281,100——
2019-02-19$42.91$85.15533,700——
2019-02-15$42.44$84.22458,600——
2019-02-14$41.17$81.70343,800——
2019-02-13$41.47$82.29358,800——
2019-02-12$41.89$83.13265,900——
2019-02-11$41.67$82.69398,900——
2019-02-08$40.74$80.85391,200——
2019-02-07$41.79$82.93462,100——
2019-02-06$41.02$81.40381,600——
2019-02-05$41.33$82.02287,300——
2019-02-04$41.97$83.29294,300——
2019-02-01$41.48$82.31334,600——
2019-01-31$41.08$81.52360,500——
2019-01-30$42.09$83.53389,200——
2019-01-29$41.99$83.33424,100——
2019-01-28$41.86$83.07335,700——
2019-01-25$41.41$82.18331,200——
2019-01-24$40.81$80.98286,400——
2019-01-23$40.82$81.00590,100——
2019-01-22$41.18$81.72431,200——
2019-01-18$42.05$83.45809,500——
2019-01-17$40.72$80.811,216,700——
2019-01-16$39.41$78.21676,900——
2019-01-15$37.76$74.93532,800——
2019-01-14$37.65$74.71619,700——
2019-01-11$37.67$74.75324,200——
2019-01-10$37.62$74.65554,200——
2019-01-09$38.03$75.47774,600——
2019-01-08$37.71$74.83737,800——
2019-01-07$37.05$73.52585,700——
2019-01-04$37.20$73.82621,400——
2019-01-03$35.84$71.12720,800——
2019-01-02$35.25$69.95496,900——