Hancock Whitney Stock Price History
NASDAQ: HWCFinanceMajor BanksUSD
72.40-0.31 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HWC price history at a glance
The price history for Hancock Whitney (HWC) on this page begins on June 3, 1991, when the stock closed at $4.20; it most recently closed at $72.40 on October 5, 2026. The highest price in this record is $80.13, reached on August 10, 2026; the latest close is 9.6% below that peak. Across the 34 complete calendar years in the table, HWC finished higher in 21 and lower in 13. Its best year was 2016 (+71.2%) and its worst was 2007 (-33.1%).
Over roughly 35 years the share price changed +1622.6%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, HWC has gained 17.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $80.13
- Date of high
- Aug 10, 2026
- Low since 1991
- $4.13
- Date of low
- Jul 15, 1991
- 52-week high
- $80.13
- 52-week low
- $54.05
- Last close
- $72.40
HWC returns
1 week
-0.94%
1 month
-2.73%
3 months
-3.99%
6 months
+7.69%
Year to date
+13.69%
1 year
+17.23%
3 years
+107.75%
5 years
+49.74%
HWC price return, excluding dividends.
HWC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.40 | +12.32% |
| 2025 | 64.46 | +16.63% |
| 2024 | 55.27 | +13.75% |
| 2023 | 48.59 | +0.41% |
| 2022 | 48.39 | -3.26% |
| 2021 | 50.02 | +47.03% |
| 2020 | 34.02 | -21.78% |
| 2019 | 43.49 | +16.91% |
| 2018 | 37.20 | -24.85% |
| 2017 | 49.50 | +14.85% |
| 2016 | 43.10 | +71.24% |
| 2015 | 25.17 | -17.39% |
| 2014 | 30.47 | -15.71% |
| 2013 | 36.15 | +8.43% |
| 2012 | 33.34 | +4.29% |
| 2011 | 31.97 | -8.29% |
| 2010 | 34.86 | -20.43% |
| 2009 | 43.81 | -0.93% |
| 2008 | 44.22 | +25.06% |
| 2007 | 35.36 | -33.08% |
| 2006 | 52.84 | +39.75% |
| 2005 | 37.81 | +13.00% |
| 2004 | 33.46 | +19.78% |
| 2003 | 27.94 | +26.98% |
| 2002 | 22.00 | +53.99% |
| 2001 | 14.29 | +12.05% |
| 2000 | 12.75 | -1.29% |
| 1999 | 12.92 | -14.84% |
| 1998 | 15.17 | -23.11% |
| 1997 | 19.72 | +39.23% |
| 1996 | 14.17 | +30.33% |
| 1995 | 10.87 | +25.00% |
| 1994 | 8.70 | -9.09% |
| 1993 | 9.57 | +12.82% |
| 1992 | 8.48 | +44.44% |
| 1991* | 5.87 | +39.66% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
HWC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.31 | 72.79 | 71.94 | 72.40 | -0.43% | |
| 71.18 | 72.79 | 71.15 | 72.71 | +1.49% | |
| 71.81 | 72.08 | 71.08 | 71.64 | -1.49% | |
| 73.39 | 73.94 | 72.72 | 72.72 | -0.63% | |
| 73.47 | 74.09 | 72.36 | 73.18 | +0.12% | |
| 72.59 | 73.58 | 72.59 | 73.09 | +1.61% | |
| 71.47 | 72.03 | 70.14 | 71.93 | -0.15% | |
| 72.18 | 72.79 | 71.81 | 72.04 | -0.22% | |
| 73.07 | 73.36 | 71.67 | 72.20 | -0.87% | |
| 73.85 | 73.85 | 72.77 | 72.83 | -1.38% | |
| 74.34 | 74.34 | 73.27 | 73.85 | +0.92% | |
| 72.73 | 73.37 | 72.16 | 73.18 | +1.09% | |
| 73.34 | 73.68 | 72.35 | 72.39 | -1.60% | |
| 74.74 | 75.13 | 73.53 | 73.57 | -1.26% | |
| 74.95 | 75.55 | 74.47 | 74.51 | -0.59% | |
| 74.54 | 75.06 | 73.73 | 74.95 | +0.33% | |
| 75.56 | 75.85 | 74.14 | 74.70 | +0.20% | |
| 75.64 | 75.95 | 73.27 | 74.55 | -1.82% | |
| 75.62 | 76.50 | 75.50 | 75.93 | +0.28% | |
| 75.19 | 76.04 | 75.04 | 75.72 | +0.62% | |
| 75.11 | 75.42 | 73.83 | 75.25 | +1.14% | |
| 74.43 | 74.54 | 73.38 | 74.40 | -0.04% | |
| 73.86 | 74.79 | 73.64 | 74.43 | -0.16% | |
| 75.51 | 75.80 | 74.47 | 74.55 | -1.70% | |
| 74.80 | 75.94 | 74.68 | 75.84 | +0.32% | |
| 75.39 | 76.10 | 74.97 | 75.60 | +1.02% | |
| 73.75 | 75.36 | 73.61 | 74.84 | +2.18% | |
| 74.33 | 75.95 | 73.08 | 73.24 | -1.68% | |
| 75.07 | 75.07 | 74.26 | 74.49 | -0.77% | |
| 75.00 | 76.45 | 74.78 | 75.07 | +0.09% | |
| 74.61 | 75.04 | 73.84 | 75.00 | -0.31% | |
| 75.05 | 75.58 | 74.40 | 75.23 | +0.76% | |
| 74.86 | 75.10 | 74.09 | 74.66 | -0.27% | |
| 75.38 | 76.10 | 74.82 | 74.86 | -0.69% | |
| 76.29 | 76.59 | 75.21 | 75.38 | -0.37% | |
| 75.77 | 76.22 | 75.18 | 75.66 | -0.62% | |
| 78.38 | 78.38 | 75.98 | 76.13 | -2.71% | |
| 79.21 | 79.35 | 78.17 | 78.25 | -0.75% | |
| 79.38 | 79.95 | 78.74 | 78.84 | -1.18% | |
| 79.30 | 80.13 | 79.14 | 79.78 | +0.52% | |
| 79.36 | 79.74 | 79.10 | 79.37 | +0.42% | |
| 78.26 | 79.20 | 77.92 | 79.04 | +1.05% | |
| 77.49 | 78.41 | 77.46 | 78.22 | +1.02% | |
| 77.50 | 78.04 | 76.94 | 77.43 | -0.22% | |
| 76.73 | 77.82 | 76.08 | 77.60 | +0.32% | |
| 78.78 | 79.12 | 77.30 | 77.35 | -1.24% | |
| 78.66 | 78.89 | 78.17 | 78.32 | -0.25% | |
| 77.73 | 79.06 | 77.43 | 78.52 | +0.98% | |
| 73.46 | 78.02 | 73.46 | 77.76 | +0.99% | |
| 76.45 | 77.30 | 75.96 | 77.00 | +0.93% | |
| 77.38 | 77.57 | 76.21 | 76.29 | -0.90% | |
| 76.45 | 77.70 | 75.81 | 76.98 | +0.05% | |
| 75.63 | 77.12 | 75.20 | 76.94 | +1.96% | |
| 76.41 | 77.02 | 75.38 | 75.46 | -0.97% | |
| 76.14 | 76.97 | 75.64 | 76.20 | +0.69% | |
| 75.67 | 75.85 | 74.75 | 75.68 | -0.94% | |
| 76.52 | 77.48 | 76.00 | 76.40 | -0.31% | |
| 77.11 | 77.50 | 75.95 | 76.64 | -0.84% | |
| 78.45 | 78.68 | 76.82 | 77.29 | -1.49% | |
| 78.57 | 79.15 | 77.90 | 78.46 | -0.88% | |
| 77.13 | 79.36 | 76.88 | 79.16 | +2.74% | |
| 76.42 | 77.57 | 76.04 | 77.05 | +1.35% | |
| 75.95 | 76.69 | 75.62 | 76.02 | +0.11% | |
| 75.63 | 76.09 | 75.22 | 75.94 | +0.70% | |
| 75.14 | 75.63 | 74.82 | 75.41 | +0.63% | |
| 74.16 | 75.39 | 73.88 | 74.94 | +1.63% | |
| 74.73 | 74.89 | 73.03 | 73.74 | -1.93% | |
| 75.15 | 76.03 | 74.60 | 75.19 | +0.19% | |
| 74.44 | 75.43 | 74.44 | 75.05 | +0.59% | |
| 75.86 | 76.39 | 73.97 | 74.61 | -1.39% | |
| 74.71 | 76.38 | 74.43 | 75.66 | +1.26% | |
| 74.81 | 75.06 | 74.26 | 74.72 | -0.05% | |
| 73.98 | 74.86 | 73.47 | 74.76 | +0.44% | |
| 74.44 | 74.77 | 73.92 | 74.43 | +0.23% | |
| 73.44 | 75.25 | 72.95 | 74.26 | +1.73% | |
| 71.81 | 73.10 | 71.12 | 73.00 | +1.43% | |
| 71.18 | 72.11 | 70.59 | 71.97 | +1.68% | |
| 70.17 | 71.24 | 70.05 | 70.78 | +0.77% | |
| 70.25 | 70.83 | 69.90 | 70.24 | +0.67% | |
| 70.61 | 71.42 | 69.22 | 69.77 | -1.73% | |
| 71.93 | 72.21 | 70.71 | 71.00 | -0.27% | |
| 72.78 | 73.15 | 70.95 | 71.19 | -1.81% | |
| 71.71 | 72.53 | 71.66 | 72.50 | +1.36% | |
| 71.03 | 71.74 | 70.24 | 71.53 | +0.97% | |
| 70.74 | 71.38 | 70.33 | 70.84 | +1.06% | |
| 69.72 | 71.43 | 69.64 | 70.10 | +1.64% | |
| 69.56 | 70.20 | 68.80 | 68.97 | -0.59% | |
| 68.77 | 69.82 | 68.50 | 69.38 | +0.29% | |
| 68.32 | 69.45 | 68.08 | 69.18 | +2.90% | |
| 68.36 | 68.40 | 67.09 | 67.23 | -2.14% | |
| 67.17 | 68.93 | 67.05 | 68.70 | +2.02% | |
| 67.37 | 68.03 | 66.66 | 67.34 | -1.15% | |
| 67.74 | 68.46 | 67.26 | 68.12 | +0.29% | |
| 67.82 | 68.19 | 66.84 | 67.92 | +0.22% | |
| 68.16 | 68.73 | 67.33 | 67.77 | -0.57% | |
| 67.69 | 68.44 | 67.46 | 68.16 | +0.98% | |
| 66.95 | 67.53 | 66.53 | 67.50 | +1.26% | |
| 66.51 | 67.02 | 66.02 | 66.66 | -0.30% | |
| 65.39 | 67.00 | 64.87 | 66.86 | +2.31% | |
| 65.70 | 66.00 | 64.58 | 65.35 | -1.19% | |
| 64.97 | 66.58 | 64.56 | 66.14 | +3.10% | |
| 65.92 | 66.18 | 63.31 | 64.15 | -2.49% | |
| 65.91 | 66.55 | 65.36 | 65.79 | +0.92% | |
| 65.74 | 66.15 | 65.03 | 65.19 | -1.00% | |
| 67.80 | 67.95 | 65.63 | 65.85 | -2.80% | |
| 68.85 | 69.22 | 67.66 | 67.75 | -1.47% | |
| 68.11 | 69.03 | 67.77 | 68.76 | +0.95% | |
| 68.75 | 69.08 | 67.80 | 68.11 | -0.76% | |
| 68.31 | 69.01 | 68.06 | 68.63 | +1.76% | |
| 66.51 | 67.64 | 66.33 | 67.44 | +1.58% | |
| 66.73 | 67.44 | 66.21 | 66.39 | -1.16% | |
| 67.52 | 67.71 | 66.53 | 67.17 | -0.50% | |
| 66.30 | 67.84 | 65.92 | 67.51 | +1.32% | |
| 67.02 | 67.40 | 66.33 | 66.63 | -1.16% | |
| 68.21 | 68.52 | 67.20 | 67.41 | -0.34% | |
| 67.00 | 68.28 | 66.45 | 67.64 | +1.21% | |
| 68.26 | 69.07 | 66.58 | 66.83 | -2.61% | |
| 67.86 | 68.73 | 67.10 | 68.62 | +1.90% | |
| 68.82 | 69.40 | 67.19 | 67.34 | -1.68% | |
| 69.24 | 69.75 | 68.16 | 68.49 | -1.24% | |
| 68.35 | 70.19 | 68.35 | 69.35 | +0.89% | |
| 67.70 | 69.82 | 67.30 | 68.74 | +2.97% | |
| 66.41 | 67.06 | 66.30 | 66.76 | -0.40% | |
| 66.95 | 67.24 | 66.11 | 67.03 | +0.09% | |
| 67.20 | 67.57 | 66.64 | 66.97 | -0.90% | |
| 66.85 | 67.65 | 66.40 | 67.58 | +0.52% | |
| 68.05 | 68.05 | 67.09 | 67.23 | -1.52% | |
| 66.78 | 68.34 | 66.63 | 68.27 | +1.88% | |
| 66.86 | 67.85 | 66.52 | 67.01 | +2.82% | |
| 64.56 | 65.58 | 64.56 | 65.17 | +0.18% | |
| 64.24 | 65.16 | 62.16 | 65.05 | +1.18% | |
| 63.19 | 64.38 | 62.73 | 64.29 | +0.28% | |
| 63.83 | 64.74 | 63.68 | 64.11 | +0.82% | |
| 63.47 | 64.09 | 62.63 | 63.59 | +1.94% | |
| 62.66 | 62.88 | 62.09 | 62.38 | +0.19% | |
| 63.07 | 63.26 | 62.07 | 62.26 | -1.86% | |
| 63.46 | 64.03 | 63.30 | 63.44 | -0.55% | |
| 63.84 | 64.35 | 63.01 | 63.79 | +0.60% | |
| 62.02 | 64.26 | 61.40 | 63.41 | +1.10% | |
| 63.05 | 63.92 | 62.52 | 62.72 | +2.33% | |
| 61.37 | 61.79 | 60.73 | 61.29 | +0.08% | |
| 60.38 | 61.76 | 59.97 | 61.24 | +0.46% | |
| 61.70 | 61.77 | 60.78 | 60.96 | -1.42% | |
| 62.79 | 63.13 | 61.50 | 61.84 | -0.53% | |
| 62.63 | 62.80 | 62.10 | 62.17 | +0.42% | |
| 62.67 | 62.87 | 61.66 | 61.91 | -0.31% | |
| 61.11 | 62.32 | 60.91 | 62.10 | -0.75% | |
| 61.75 | 62.68 | 61.36 | 62.57 | +0.29% | |
| 62.47 | 64.15 | 61.68 | 62.39 | -0.54% | |
| 61.70 | 63.28 | 60.04 | 62.73 | -0.21% | |
| 63.02 | 63.17 | 61.71 | 62.86 | -3.17% | |
| 64.77 | 65.30 | 63.95 | 64.92 | -1.92% | |
| 66.49 | 66.88 | 65.72 | 66.19 | +0.29% | |
| 64.98 | 66.72 | 64.40 | 66.00 | -1.35% | |
| 64.85 | 67.22 | 64.04 | 66.90 | +1.66% | |
| 68.47 | 68.66 | 65.51 | 65.81 | -5.91% | |
| 69.28 | 70.90 | 68.80 | 69.94 | +1.23% | |
| 68.34 | 69.44 | 68.10 | 69.09 | +2.10% | |
| 68.03 | 68.51 | 66.89 | 67.67 | -0.35% | |
| 71.08 | 71.61 | 67.11 | 67.91 | -4.59% | |
| 70.27 | 71.28 | 69.50 | 71.18 | +1.30% | |
| 70.16 | 70.68 | 69.50 | 70.27 | -0.69% | |
| 70.79 | 72.42 | 70.46 | 70.76 | -0.04% | |
| 71.57 | 72.40 | 70.69 | 70.79 | -0.52% | |
| 70.28 | 71.61 | 69.40 | 71.16 | +0.78% | |
| 72.05 | 72.45 | 69.77 | 70.61 | -1.12% | |
| 72.42 | 73.37 | 70.88 | 71.41 | -0.81% | |
| 73.33 | 73.58 | 71.36 | 71.99 | -2.15% | |
| 74.04 | 74.67 | 73.49 | 73.57 | -1.13% | |
| 74.51 | 75.43 | 74.18 | 74.41 | +0.96% | |
| 73.39 | 74.54 | 72.69 | 73.70 | +0.05% | |
| 72.44 | 74.33 | 72.40 | 73.66 | +2.39% | |
| 69.75 | 71.98 | 68.57 | 71.94 | +3.15% | |
| 68.89 | 70.16 | 67.98 | 69.74 | +1.37% | |
| 68.83 | 69.66 | 67.63 | 68.80 | +0.03% | |
| 67.65 | 68.83 | 67.47 | 68.78 | +2.21% | |
| 67.31 | 67.97 | 66.88 | 67.29 | -0.22% | |
| 67.48 | 68.06 | 67.08 | 67.44 | +0.03% | |
| 67.17 | 67.70 | 66.69 | 67.42 | +0.37% | |
| 68.83 | 68.83 | 66.99 | 67.17 | -2.95% | |
| 69.33 | 70.34 | 68.95 | 69.21 | 0.00% | |
| 71.20 | 71.20 | 67.39 | 69.21 | +2.38% | |
| 67.08 | 68.36 | 67.08 | 67.60 | -1.08% | |
| 68.40 | 68.82 | 67.38 | 68.34 | -0.12% | |
| 67.56 | 68.78 | 67.54 | 68.42 | +1.47% | |
| 66.94 | 67.87 | 66.62 | 67.43 | +0.73% | |
| 68.12 | 68.56 | 66.82 | 66.94 | -1.46% | |
| 67.47 | 67.98 | 66.93 | 67.93 | -0.21% | |
| 67.96 | 68.74 | 67.20 | 68.07 | +0.18% | |
| 66.17 | 68.84 | 66.17 | 67.95 | +2.17% | |
| 66.93 | 67.18 | 65.91 | 66.51 | -0.55% | |
| 65.95 | 66.99 | 65.64 | 66.88 | +0.77% | |
| 64.33 | 67.08 | 62.68 | 66.37 | +2.96% | |
| 63.84 | 64.93 | 63.03 | 64.46 | +1.22% | |
| 64.64 | 64.66 | 63.63 | 63.68 | -1.12% | |
| 64.75 | 64.78 | 64.13 | 64.40 | -0.46% | |
| 65.38 | 65.64 | 64.59 | 64.70 | -0.78% | |
| 65.37 | 65.58 | 64.82 | 65.21 | -0.23% | |
| 65.70 | 65.88 | 65.10 | 65.36 | -0.46% | |
| 65.90 | 66.21 | 65.64 | 65.66 | -0.36% | |
| 65.88 | 66.52 | 61.94 | 65.90 | +0.12% | |
| 65.86 | 66.35 | 65.25 | 65.82 | -0.09% | |
| 66.48 | 66.82 | 65.52 | 65.88 | -0.26% | |
| 65.88 | 67.10 | 65.88 | 66.05 | +0.44% | |
| 66.24 | 66.47 | 65.28 | 65.76 | -0.69% | |
| 66.16 | 66.60 | 65.59 | 66.22 | +0.91% | |
| 66.11 | 66.19 | 65.13 | 65.62 | -0.33% | |
| 65.52 | 66.62 | 65.52 | 65.84 | +0.20% | |
| 63.50 | 66.02 | 63.39 | 65.71 | +3.79% | |
| 63.65 | 64.36 | 63.14 | 63.31 | -0.46% | |
| 63.24 | 63.96 | 60.55 | 63.60 | +0.51% | |
| 62.38 | 63.37 | 62.38 | 63.28 | -0.42% | |
| 62.64 | 63.66 | 62.24 | 63.55 | +0.99% | |
| 61.61 | 63.08 | 61.59 | 62.93 | +2.14% | |
| 62.26 | 62.26 | 61.45 | 61.61 | -0.58% | |
| 60.10 | 62.20 | 59.74 | 61.97 | +2.28% | |
| 60.85 | 61.02 | 60.53 | 60.59 | -0.30% | |
| 60.41 | 61.02 | 60.41 | 60.77 | 0.00% | |
| 59.44 | 61.34 | 59.23 | 60.77 | +2.84% | |
| 59.29 | 59.45 | 58.67 | 59.09 | -0.44% | |
| 56.93 | 59.92 | 56.93 | 59.35 | +4.38% | |
| 57.40 | 58.48 | 56.51 | 56.86 | 0.00% | |
| 56.72 | 57.57 | 56.43 | 56.86 | +0.25% | |
| 55.88 | 57.53 | 55.76 | 56.72 | +0.89% | |
| 58.54 | 58.67 | 56.06 | 56.22 | -4.18% | |
| 58.15 | 58.86 | 57.65 | 58.67 | -0.24% | |
| 59.04 | 59.58 | 58.43 | 58.81 | -0.88% | |
| 59.10 | 60.22 | 57.77 | 59.33 | +0.53% | |
| 58.72 | 59.29 | 57.96 | 59.02 | +0.41% | |
| 58.82 | 59.09 | 58.11 | 58.78 | +0.02% | |
| 58.00 | 58.78 | 57.43 | 58.77 | +1.24% | |
| 58.37 | 59.13 | 57.90 | 58.05 | -1.12% | |
| 57.62 | 59.04 | 57.29 | 58.71 | +1.86% | |
| 57.58 | 57.97 | 57.05 | 57.64 | -0.17% | |
| 57.05 | 57.88 | 56.13 | 57.74 | +1.10% | |
| 55.81 | 57.54 | 55.11 | 57.11 | +1.73% | |
| 56.31 | 57.82 | 56.07 | 56.14 | -0.30% | |
| 56.43 | 57.45 | 55.75 | 56.31 | -1.00% | |
| 56.56 | 57.27 | 56.22 | 56.88 | +0.67% | |
| 56.10 | 57.05 | 55.91 | 56.50 | +1.44% | |
| 56.36 | 56.81 | 55.68 | 55.70 | -0.05% | |
| 56.41 | 56.44 | 55.24 | 55.73 | -0.82% | |
| 56.96 | 57.23 | 55.98 | 56.19 | -0.97% | |
| 56.51 | 57.21 | 56.26 | 56.74 | +0.30% | |
| 55.39 | 56.73 | 55.31 | 56.57 | +2.35% | |
| 55.22 | 55.65 | 54.05 | 55.27 | +1.38% | |
| 58.61 | 58.61 | 54.20 | 54.52 | -7.22% | |
| 61.24 | 63.00 | 58.59 | 58.76 | -6.03% | |
| 60.00 | 62.95 | 59.96 | 62.53 | +3.37% | |
| 60.04 | 60.60 | 59.31 | 60.49 | +2.51% | |
| 62.13 | 62.30 | 58.98 | 59.01 | -4.45% | |
| 62.84 | 63.57 | 61.68 | 61.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HWC chart for longer ranges.