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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.59$111.27341,800——
2023-12-28$49.36$113.03337,500——
2023-12-27$49.16$112.57365,700——
2023-12-26$49.07$112.37342,600——
2023-12-22$48.26$110.51340,400——
2023-12-21$47.83$109.53634,300——
2023-12-20$47.57$108.93799,000——
2023-12-19$48.49$111.04854,900——
2023-12-18$47.41$108.57824,300——
2023-12-15$47.25$108.201,457,000——
2023-12-14$47.70$109.231,589,100——
2023-12-13$46.32$106.071,066,800——
2023-12-12$44.27$101.37686,300——
2023-12-11$44.87$102.75568,900——
2023-12-08$44.57$102.06610,300——
2023-12-07$44.51$101.92459,400——
2023-12-06$43.57$99.77402,800——
2023-12-05$43.14$98.79413,200——
2023-12-04$44.00$100.76505,200——
2023-12-01$43.41$98.72568,200——
2023-11-30$41.25$93.81610,000——
2023-11-29$40.95$93.12576,300——
2023-11-28$40.19$91.40339,600——
2023-11-27$40.54$92.19459,800——
2023-11-24$40.83$92.85137,400——
2023-11-22$40.49$92.08275,400——
2023-11-21$40.19$91.40297,900——
2023-11-20$41.12$93.51303,300——
2023-11-17$41.53$94.44588,000——
2023-11-16$40.84$92.87510,800——
2023-11-15$41.41$94.17543,100——
2023-11-14$40.73$92.62860,000——
2023-11-13$37.43$85.12269,600——
2023-11-10$37.38$85.01261,600——
2023-11-09$36.98$84.10635,100——
2023-11-08$37.65$85.62340,000——
2023-11-07$38.07$86.57379,300——
2023-11-06$38.43$87.39544,400——
2023-11-03$38.55$87.67743,100——
2023-11-02$36.91$83.94840,400——
2023-11-01$34.81$79.16452,000——
2023-10-31$34.43$78.30385,600——
2023-10-30$34.05$77.43337,700——
2023-10-27$33.05$75.16617,100——
2023-10-26$33.75$76.75515,800——
2023-10-25$33.00$75.05548,100——
2023-10-24$33.32$75.77549,000——
2023-10-23$33.69$76.61538,100——
2023-10-20$33.48$76.14943,900——
2023-10-19$34.74$79.00662,700——
2023-10-18$35.02$79.641,298,700——
2023-10-17$36.54$83.101,088,900——
2023-10-16$35.71$81.21722,700——
2023-10-13$34.85$79.25612,200——
2023-10-12$35.61$80.98732,900——
2023-10-11$36.04$81.96788,900——
2023-10-10$35.44$80.59640,800——
2023-10-09$34.91$79.39975,200——
2023-10-06$35.63$81.03830,600——
2023-10-05$35.44$80.59789,200——
2023-10-04$34.38$78.18704,400——
2023-10-03$34.49$78.43618,800——
2023-10-02$35.77$81.34538,200——
2023-09-29$36.99$84.12469,800——
2023-09-28$36.29$82.53426,700——
2023-09-27$36.12$82.14662,400——
2023-09-26$36.04$81.96444,200——
2023-09-25$36.64$83.32467,700——
2023-09-22$36.38$82.73657,800——
2023-09-21$36.35$82.66485,200——
2023-09-20$37.25$84.71626,600——
2023-09-19$37.56$85.411,081,500——
2023-09-18$38.81$88.261,206,500——
2023-09-15$38.30$87.101,224,700——
2023-09-14$38.22$86.92646,400——
2023-09-13$37.43$85.12864,300——
2023-09-12$38.00$86.42757,500——
2023-09-11$38.64$87.87532,200——
2023-09-08$39.17$89.08628,000——
2023-09-07$39.47$89.76520,700——
2023-09-06$40.67$92.49450,400——
2023-09-05$41.75$94.94555,800——
2023-09-01$42.46$96.56428,600——
2023-08-31$41.25$93.12420,300——
2023-08-30$41.38$93.42324,700——
2023-08-29$41.55$93.80282,600——
2023-08-28$41.00$92.56324,000——
2023-08-25$40.46$91.34271,700——
2023-08-24$40.79$92.09291,800——
2023-08-23$40.54$91.52367,000——
2023-08-22$39.73$89.69552,300——
2023-08-21$40.62$91.70294,100——
2023-08-18$40.97$92.49303,500——
2023-08-17$41.19$92.99420,700——
2023-08-16$40.86$92.24285,700——
2023-08-15$41.30$93.24475,900——
2023-08-14$42.79$96.60407,300——
2023-08-11$43.73$98.72295,400——
2023-08-10$43.62$98.47393,100——
2023-08-09$43.54$98.29322,700——
2023-08-08$44.11$99.58469,400——
2023-08-07$44.78$101.09499,700——
2023-08-04$44.18$99.74421,500——
2023-08-03$43.80$98.88425,400——
2023-08-02$43.56$98.34576,000——
2023-08-01$43.14$97.39518,200——
2023-07-31$44.01$99.35419,900——
2023-07-28$44.08$99.51375,100——
2023-07-27$43.44$98.07549,600——
2023-07-26$44.49$100.44491,900——
2023-07-25$42.98$97.03634,700——
2023-07-24$43.24$97.62488,900——
2023-07-21$42.33$95.56536,500——
2023-07-20$43.08$97.26751,100——
2023-07-19$44.44$100.332,318,400——
2023-07-18$43.45$98.09686,200——
2023-07-17$42.34$95.58358,900——
2023-07-14$41.38$93.42674,900——
2023-07-13$41.99$94.79659,100——
2023-07-12$41.64$94.00565,600——
2023-07-11$40.57$91.59558,300——
2023-07-10$40.17$90.69474,600——
2023-07-07$39.73$89.69514,700——
2023-07-06$38.82$87.64735,800——
2023-07-05$38.75$87.48421,700——
2023-07-03$39.36$88.86210,700——
2023-06-30$38.38$86.64459,000——
2023-06-29$39.17$88.43536,600——
2023-06-28$38.34$86.55752,400——
2023-06-27$38.16$86.15354,900——
2023-06-26$37.34$84.30394,600——
2023-06-23$37.41$84.461,019,000——
2023-06-22$37.98$85.74562,800——
2023-06-21$38.47$86.85628,700——
2023-06-20$39.22$88.54906,200——
2023-06-16$40.19$90.731,159,100——
2023-06-15$41.31$93.26519,500——
2023-06-14$41.06$92.70521,300——
2023-06-13$42.13$95.11551,600——
2023-06-12$40.98$92.51514,900——
2023-06-09$41.51$93.71674,000——
2023-06-08$42.76$96.53615,900——
2023-06-07$43.40$97.98803,900——
2023-06-06$41.33$93.30746,800——
2023-06-05$38.93$87.89943,000——
2023-06-02$40.54$91.52698,900——
2023-06-01$38.25$85.67755,600——
2023-05-31$36.53$81.82703,400——
2023-05-30$37.87$84.82429,300——
2023-05-26$37.89$84.87342,700——
2023-05-25$37.06$83.01456,300——
2023-05-24$37.12$83.14715,000——
2023-05-23$37.74$84.53745,600——
2023-05-22$36.95$82.76429,900——
2023-05-19$35.47$79.45567,100——
2023-05-18$36.04$80.72684,800——
2023-05-17$35.78$80.14759,300——
2023-05-16$33.03$73.98443,200——
2023-05-15$33.56$75.17426,600——
2023-05-12$32.50$72.80334,700——
2023-05-11$32.31$72.37439,900——
2023-05-10$32.88$73.65510,800——
2023-05-09$33.23$74.43402,700——
2023-05-08$33.68$75.44396,900——
2023-05-05$35.04$78.48959,900——
2023-05-04$32.55$72.91999,100——
2023-05-03$33.95$76.04582,600——
2023-05-02$34.72$77.77995,100——
2023-05-01$36.14$80.95549,300——
2023-04-28$36.52$81.80577,300——
2023-04-27$36.39$81.51629,600——
2023-04-26$35.76$80.10500,900——
2023-04-25$35.28$79.02732,400——
2023-04-24$36.50$81.75404,000——
2023-04-21$36.78$82.38654,200——
2023-04-20$37.22$83.37475,500——
2023-04-19$37.97$85.051,045,800——
2023-04-18$36.71$82.22775,700——
2023-04-17$37.58$84.17559,000——
2023-04-14$36.45$81.64494,000——
2023-04-13$37.18$83.28649,500——
2023-04-12$36.08$80.81452,500——
2023-04-11$36.11$80.88503,900——
2023-04-10$36.57$81.91612,000——
2023-04-06$36.71$82.22580,800——
2023-04-05$35.97$80.57556,200——
2023-04-04$36.22$81.13733,200——
2023-04-03$36.89$82.63924,900——
2023-03-31$36.40$81.53797,300——
2023-03-30$35.61$79.76633,900——
2023-03-29$35.99$80.61766,700——
2023-03-28$35.85$80.30526,500——
2023-03-27$36.01$80.66613,700——
2023-03-24$36.01$80.66594,200——
2023-03-23$35.22$78.89914,800——
2023-03-22$35.86$80.32653,800——
2023-03-21$38.32$85.83725,300——
2023-03-20$36.96$82.78793,000——
2023-03-17$35.82$80.231,454,100——
2023-03-16$38.54$86.321,081,000——
2023-03-15$37.22$83.371,330,400——
2023-03-14$38.82$86.951,650,400——
2023-03-13$39.74$89.011,740,400——
2023-03-10$42.48$95.151,174,400——
2023-03-09$43.24$96.85678,600——
2023-03-08$46.72$104.65758,400——
2023-03-07$46.87$104.981,074,600——
2023-03-06$49.21$110.22490,500——
2023-03-03$48.92$109.57391,000——
2023-03-02$48.07$107.00498,400——
2023-03-01$48.89$108.82397,500——
2023-02-28$49.12$109.33558,300——
2023-02-27$49.15$109.40392,800——
2023-02-24$48.83$108.69389,200——
2023-02-23$48.95$108.96510,600——
2023-02-22$49.14$109.38577,400——
2023-02-21$49.41$109.98512,000——
2023-02-17$50.85$113.19588,600——
2023-02-16$50.98$113.47468,300——
2023-02-15$52.02$115.79543,900——
2023-02-14$52.13$116.03346,900——
2023-02-13$52.78$117.48382,700——
2023-02-10$52.75$117.41343,200——
2023-02-09$52.76$117.44320,100——
2023-02-08$53.41$118.88260,700——
2023-02-07$54.02$120.24367,100——
2023-02-06$53.52$119.13489,300——
2023-02-03$53.84$119.84626,500——
2023-02-02$53.63$119.37687,800——
2023-02-01$52.60$117.08688,000——
2023-01-31$51.48$114.59571,800——
2023-01-30$49.89$111.05357,100——
2023-01-27$50.18$111.69264,500——
2023-01-26$50.01$111.32473,500——
2023-01-25$48.87$108.78343,200——
2023-01-24$49.07$109.22285,000——
2023-01-23$49.38$109.91414,300——
2023-01-20$48.18$107.24543,600——
2023-01-19$47.08$104.79697,000——
2023-01-18$47.52$105.771,658,600——
2023-01-17$50.39$112.16722,500——
2023-01-13$50.97$113.45715,600——
2023-01-12$51.23$114.03402,300——
2023-01-11$50.06$111.43369,900——
2023-01-10$50.07$111.45419,200——
2023-01-09$49.55$110.29375,400——
2023-01-06$49.43$110.02470,500——
2023-01-05$47.56$105.86344,800——
2023-01-04$47.70$106.17381,700——
2023-01-03$47.94$106.71427,300——