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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.02$72.42335,100——
2020-12-30$33.67$71.68281,800——
2020-12-29$33.50$71.31447,800——
2020-12-28$34.57$73.59630,700——
2020-12-24$34.22$72.85215,000——
2020-12-23$33.96$72.29604,100——
2020-12-22$32.61$69.42439,700——
2020-12-21$32.22$68.59369,300——
2020-12-18$32.49$69.162,039,100——
2020-12-17$32.83$69.89586,800——
2020-12-16$32.53$69.25683,600——
2020-12-15$32.33$68.82541,800——
2020-12-14$30.75$65.46481,200——
2020-12-11$30.49$64.91307,600——
2020-12-10$30.82$65.61259,600——
2020-12-09$30.43$64.78386,500——
2020-12-08$30.52$64.97467,400——
2020-12-07$29.82$63.48231,100——
2020-12-04$30.22$64.33326,600——
2020-12-03$29.33$62.44334,100——
2020-12-02$29.45$62.12312,400——
2020-12-01$28.67$60.47417,700——
2020-11-30$28.09$59.25569,300——
2020-11-27$29.65$62.54115,600——
2020-11-25$30.35$64.02408,200——
2020-11-24$30.72$64.80506,500——
2020-11-23$28.79$60.73416,800——
2020-11-20$27.80$58.64293,700——
2020-11-19$28.27$59.63292,000——
2020-11-18$28.25$59.59393,800——
2020-11-17$29.01$61.19408,200——
2020-11-16$28.88$60.91478,900——
2020-11-13$27.57$58.15354,500——
2020-11-12$26.47$55.83452,200——
2020-11-11$26.99$56.93415,600——
2020-11-10$27.76$58.55467,200——
2020-11-09$26.95$56.84761,600——
2020-11-06$22.43$47.31310,900——
2020-11-05$23.09$48.70341,000——
2020-11-04$22.05$46.51439,200——
2020-11-03$24.17$50.98395,500——
2020-11-02$23.41$49.38284,800——
2020-10-30$22.87$48.24395,800——
2020-10-29$22.46$47.37530,500——
2020-10-28$21.97$46.34433,600——
2020-10-27$22.56$47.58413,100——
2020-10-26$23.30$49.15334,400——
2020-10-23$23.90$50.41357,500——
2020-10-22$24.24$51.13442,300——
2020-10-21$23.10$48.72591,700——
2020-10-20$22.38$47.20422,900——
2020-10-19$21.62$45.60297,700——
2020-10-16$21.62$45.60266,700——
2020-10-15$21.90$46.19213,600——
2020-10-14$21.23$44.78363,000——
2020-10-13$21.49$45.33287,400——
2020-10-12$22.31$47.06286,500——
2020-10-09$22.03$46.47341,800——
2020-10-08$22.44$47.33385,500——
2020-10-07$22.01$46.42428,100——
2020-10-06$21.18$44.67565,500——
2020-10-05$21.09$44.48552,400——
2020-10-02$19.63$41.40400,100——
2020-10-01$19.09$40.27449,400——
2020-09-30$18.81$39.67431,700——
2020-09-29$18.76$39.57351,600——
2020-09-28$19.14$40.37419,800——
2020-09-25$18.24$38.47474,100——
2020-09-24$17.77$37.48436,300——
2020-09-23$17.86$37.67636,300——
2020-09-22$17.99$37.95595,300——
2020-09-21$18.68$39.40637,300——
2020-09-18$19.84$41.851,687,800——
2020-09-17$20.07$42.33402,400——
2020-09-16$20.08$42.35606,100——
2020-09-15$19.76$41.68534,400——
2020-09-14$20.01$42.21370,100——
2020-09-11$19.57$41.28453,600——
2020-09-10$19.42$40.96576,900——
2020-09-09$19.79$41.74461,300——
2020-09-08$19.78$41.72560,300——
2020-09-04$20.76$43.79526,500——
2020-09-03$19.96$41.53563,100——
2020-09-02$20.06$41.74338,100——
2020-09-01$19.91$41.43314,200——
2020-08-31$20.01$41.64568,500——
2020-08-28$20.39$42.43388,600——
2020-08-27$20.16$41.95387,700——
2020-08-26$19.62$40.82324,500——
2020-08-25$20.59$42.84262,400——
2020-08-24$20.63$42.93506,000——
2020-08-21$19.53$40.64334,200——
2020-08-20$20.00$41.61388,500——
2020-08-19$20.48$42.61311,300——
2020-08-18$20.23$42.09402,200——
2020-08-17$21.19$44.09384,400——
2020-08-14$21.56$44.86342,900——
2020-08-13$21.10$43.90440,200——
2020-08-12$21.53$44.80526,600——
2020-08-11$21.48$44.69539,000——
2020-08-10$21.17$44.05541,800——
2020-08-07$20.47$42.59352,700——
2020-08-06$19.40$40.37322,200——
2020-08-05$19.51$40.59387,000——
2020-08-04$18.60$38.70476,300——
2020-08-03$18.94$39.41379,500——
2020-07-31$19.06$39.66485,200——
2020-07-30$19.34$40.24494,100——
2020-07-29$19.74$41.07561,500——
2020-07-28$18.61$38.72393,600——
2020-07-27$18.84$39.20530,900——
2020-07-24$19.27$40.10549,400——
2020-07-23$19.72$41.03813,100——
2020-07-22$19.15$39.85806,000——
2020-07-21$19.29$40.14751,300——
2020-07-20$18.02$37.49857,800——
2020-07-17$18.76$39.03317,400——
2020-07-16$19.56$40.70393,700——
2020-07-15$19.85$41.30712,700——
2020-07-14$18.49$38.47389,700——
2020-07-13$18.94$39.41583,200——
2020-07-10$18.98$39.49458,400——
2020-07-09$17.88$37.20599,000——
2020-07-08$18.97$39.47529,000——
2020-07-07$18.82$39.16520,600——
2020-07-06$19.71$41.01346,100——
2020-07-02$19.46$40.49509,600——
2020-07-01$19.54$40.66592,400——
2020-06-30$21.20$44.11446,500——
2020-06-29$20.55$42.76703,400——
2020-06-26$18.95$39.431,626,800——
2020-06-25$21.22$44.15510,800——
2020-06-24$20.47$42.59461,600——
2020-06-23$22.01$45.80464,600——
2020-06-22$22.49$46.80381,700——
2020-06-19$22.65$47.131,272,900——
2020-06-18$23.04$47.94549,200——
2020-06-17$23.05$47.96569,400——
2020-06-16$23.94$49.81606,000——
2020-06-15$22.61$47.04459,100——
2020-06-12$22.47$46.75695,900——
2020-06-11$21.47$44.67656,800——
2020-06-10$24.35$50.67437,400——
2020-06-09$26.51$55.16598,400——
2020-06-08$27.53$57.28879,100——
2020-06-05$27.05$56.28971,900——
2020-06-04$24.91$51.83566,500——
2020-06-03$23.72$48.79579,100——
2020-06-02$22.13$45.52442,300——
2020-06-01$22.27$45.81608,100——
2020-05-29$21.62$44.47538,700——
2020-05-28$22.59$46.47618,200——
2020-05-27$23.50$48.341,157,400——
2020-05-26$21.56$44.35927,000——
2020-05-22$19.29$39.68488,600——
2020-05-21$19.31$39.72758,400——
2020-05-20$18.93$38.94633,000——
2020-05-19$17.84$36.70841,700——
2020-05-18$18.84$38.75711,800——
2020-05-15$16.49$33.92489,000——
2020-05-14$16.71$34.37738,200——
2020-05-13$15.88$32.671,125,600——
2020-05-12$17.50$36.00854,900——
2020-05-11$18.57$38.201,105,300——
2020-05-08$20.32$41.80996,600——
2020-05-07$18.77$38.61937,800——
2020-05-06$18.76$38.59765,700——
2020-05-05$19.75$40.63772,100——
2020-05-04$20.13$41.41713,900——
2020-05-01$19.77$40.67762,600——
2020-04-30$20.91$43.01649,600——
2020-04-29$21.60$44.431,666,600——
2020-04-28$20.98$43.16637,600——
2020-04-27$20.42$42.00503,800——
2020-04-24$18.84$38.75570,500——
2020-04-23$18.26$37.56525,000——
2020-04-22$17.96$36.94619,600——
2020-04-21$17.54$36.081,046,200——
2020-04-20$18.39$37.831,163,400——
2020-04-17$18.40$37.851,373,600——
2020-04-16$17.45$35.901,050,800——
2020-04-15$18.56$38.18632,600——
2020-04-14$20.32$41.80815,500——
2020-04-13$21.44$44.10725,400——
2020-04-09$22.87$47.041,263,000——
2020-04-08$21.57$44.37667,000——
2020-04-07$20.07$41.28905,400——
2020-04-06$19.59$40.30779,800——
2020-04-03$17.79$36.59680,800——
2020-04-02$18.18$37.40726,000——
2020-04-01$17.61$36.22746,600——
2020-03-31$19.52$40.15762,300——
2020-03-30$19.30$39.70990,200——
2020-03-27$19.89$40.91924,700——
2020-03-26$21.26$43.73944,400——
2020-03-25$19.06$39.21939,700——
2020-03-24$18.62$38.30782,000——
2020-03-23$15.40$31.681,096,000——
2020-03-20$15.50$31.881,611,300——
2020-03-19$16.75$34.462,024,700——
2020-03-18$16.35$33.631,596,900——
2020-03-17$19.30$39.701,924,500——
2020-03-16$20.26$41.682,381,100——
2020-03-13$23.07$47.461,053,500——
2020-03-12$20.04$41.222,711,400——
2020-03-11$21.32$43.862,248,200——
2020-03-10$24.70$50.812,301,400——
2020-03-09$23.36$48.052,518,500——
2020-03-06$30.68$63.11916,600——
2020-03-05$32.95$67.78946,900——
2020-03-04$34.13$70.21989,000——
2020-03-03$33.41$68.17971,000——
2020-03-02$35.09$71.60655,900——
2020-02-28$33.50$68.351,092,700——
2020-02-27$34.96$71.33997,700——
2020-02-26$36.11$73.68635,100——
2020-02-25$36.71$74.90786,000——
2020-02-24$38.29$78.13487,100——
2020-02-21$39.78$81.17339,300——
2020-02-20$40.14$81.90243,700——
2020-02-19$39.82$81.25321,000——
2020-02-18$39.65$80.90378,600——
2020-02-14$40.44$82.51269,900——
2020-02-13$40.95$83.55371,100——
2020-02-12$40.80$83.25267,500——
2020-02-11$40.55$82.74223,900——
2020-02-10$40.42$82.47261,800——
2020-02-07$40.51$82.66353,200——
2020-02-06$41.03$83.72246,500——
2020-02-05$41.39$84.45337,000——
2020-02-04$40.28$82.19518,400——
2020-02-03$40.26$82.15472,000——
2020-01-31$39.74$81.09541,000——
2020-01-30$40.82$83.29296,900——
2020-01-29$40.26$82.15436,000——
2020-01-28$40.95$83.55222,200——
2020-01-27$40.70$83.04557,100——
2020-01-24$41.55$84.78598,600——
2020-01-23$42.45$86.62503,000——
2020-01-22$42.43$86.57508,100——
2020-01-21$42.67$87.06464,000——
2020-01-17$43.56$88.88639,500——
2020-01-16$43.71$89.19812,000——
2020-01-15$43.74$89.25838,600——
2020-01-14$44.10$89.98498,900——
2020-01-13$43.89$89.55400,500——
2020-01-10$43.28$88.31480,300——
2020-01-09$43.66$89.08414,500——
2020-01-08$43.41$88.57373,700——
2020-01-07$43.06$87.86369,400——
2020-01-06$43.03$87.80493,400——
2020-01-03$43.49$88.74471,000——
2020-01-02$43.87$89.51578,000——