Skip to main content
HWC logo

Hancock Whitney Corporation

HWCNASDAQFinancialsBanks - Regional

$73.03Today:- (-)1Y +32.13%

As of Oct 16, 2026 close

Market cap
$5.95B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.67%
52-week range
$54.05$80.13
Volume (live)
-
Avg. volume (3M)
862.36K

Hancock Whitney (HWC) Historical Stock Prices

Analyze Hancock Whitney (HWC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hancock Whitney (HWC) Interactive Price Chart

Interactive historical price chart showing Hancock Whitney stock price movements and trends across multiple time periods.

Loading chart...

HWC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HWC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202673.3874.2672.6273.0373.03648.90K
Oct 15, 202672.8773.2372.0073.0373.03551.83K
Oct 14, 202670.5971.9165.4771.8771.87740.38K
Oct 13, 202673.1473.6371.8172.1172.11717.06K
Oct 12, 202672.6573.6471.9672.6472.64821.38K
Oct 9, 202672.3172.7971.9472.4072.40748.14K
Oct 8, 202671.1872.7971.1572.7172.71620.81K
Oct 7, 202671.8172.0871.0871.6471.641.00M
Oct 6, 202673.3973.9472.7272.7272.721.10M
Oct 5, 202673.4774.0972.3673.1873.18817.10K
Oct 2, 202672.5973.5872.5973.0973.09937.57K
Oct 1, 202671.4772.0370.1471.9371.93872.75K
Sep 30, 202672.1872.7971.8172.0472.041.02M
Sep 29, 202673.0773.3671.6772.2072.20818.66K
Sep 28, 202673.8573.8572.7772.8372.83854.49K
Sep 25, 202674.3474.3473.2773.8573.85809.88K
Sep 24, 202672.7373.3672.1673.1873.18923.95K
Sep 23, 202673.3473.6872.3572.3972.39625.69K
Sep 22, 202674.7475.1373.5373.5773.571.23M
Sep 21, 202674.9575.5574.4774.5174.51839.70K
Sep 18, 202674.5475.0673.7274.9574.951.79M
Sep 17, 202675.5675.8574.1474.7074.70742.29K
Sep 16, 202675.6475.9573.2774.5574.55951.12K
Sep 15, 202675.6276.5075.5075.9375.93904.16K
Sep 14, 202675.1976.0475.0475.7275.72848.72K
Sep 11, 202675.1175.4273.8375.2575.25970.33K
Sep 10, 202674.4374.5473.3874.4074.40837.24K
Sep 9, 202673.8674.7973.6474.4374.43863.08K
Sep 8, 202675.5175.8074.4774.5574.55592.57K
Sep 4, 202674.8075.9474.6875.8475.84674.86K
Sep 3, 202675.3976.0974.9775.6075.10487.37K
Sep 2, 202673.7575.3673.6174.8474.34580.42K
Sep 1, 202674.3375.9573.0873.2472.76484.34K
Aug 31, 202675.0775.0774.2674.4974.00455.12K
Aug 28, 202675.0076.4474.7875.0774.57582.32K
Aug 27, 202674.6175.0473.8475.0074.50539.00K
Aug 26, 202675.0575.5874.4075.2374.73516.11K
Aug 25, 202674.8675.0974.0874.6674.17944.04K
Aug 24, 202675.3876.1074.8174.8674.36542.52K
Aug 21, 202676.2976.5975.2175.3874.88682.14K
Aug 20, 202675.7776.2275.1875.6675.16672.72K
Aug 19, 202678.3878.3875.9876.1375.63747.29K
Aug 18, 202679.2179.3578.1778.2577.73757.59K
Aug 17, 202679.3879.9478.7478.8478.32689.22K
Aug 14, 202679.3080.1379.1479.7879.25473.82K
Aug 13, 202679.3679.7479.1079.3778.85563.40K
Aug 12, 202678.2679.2077.9279.0478.52548.17K
Aug 11, 202677.4978.4177.4678.2277.70662.20K
Aug 10, 202677.5078.0476.9477.4376.92574.85K
Aug 7, 202676.7277.8276.0877.6077.09609.74K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.