Hancock Whitney Corporation - Price History

Monthly price history for HWC (Hancock Whitney Corporation)

DateAdjusted priceReal price
March 2024 45.73 USD 45.73 USD
February 2024 43.60 USD 43.60 USD
January 2024 45.11 USD 45.11 USD
December 2023 48.59 USD 48.59 USD
November 2023 40.97 USD 41.25 USD
October 2023 34.19 USD 34.43 USD
September 2023 36.73 USD 36.99 USD
August 2023 40.67 USD 41.25 USD
July 2023 43.39 USD 44.01 USD
June 2023 37.84 USD 38.38 USD
May 2023 35.73 USD 36.53 USD
April 2023 35.72 USD 36.52 USD
March 2023 35.60 USD 36.40 USD
February 2023 47.75 USD 49.12 USD
January 2023 50.04 USD 51.48 USD
December 2022 47.04 USD 48.39 USD
November 2022 53.04 USD 54.84 USD
October 2022 54.04 USD 55.87 USD
September 2022 44.31 USD 45.81 USD
August 2022 46.39 USD 48.23 USD
July 2022 46.95 USD 48.81 USD
June 2022 42.64 USD 44.33 USD
May 2022 47.68 USD 49.84 USD
April 2022 44.74 USD 46.77 USD
March 2022 49.89 USD 52.15 USD
February 2022 53.01 USD 55.68 USD
January 2022 50.19 USD 52.72 USD
December 2021 47.62 USD 50.02 USD
November 2021 45.24 USD 47.78 USD
October 2021 46.85 USD 49.48 USD
September 2021 44.61 USD 47.12 USD
August 2021 43.26 USD 45.96 USD
July 2021 41.14 USD 43.71 USD
June 2021 41.83 USD 44.44 USD
May 2021 46.34 USD 49.51 USD
April 2021 43.28 USD 46.24 USD
March 2021 39.32 USD 42.01 USD
February 2021 35.09 USD 37.75 USD
January 2021 31.74 USD 34.14 USD
December 2020 31.63 USD 34.02 USD
November 2020 25.87 USD 28.09 USD
October 2020 21.07 USD 22.87 USD
September 2020 17.33 USD 18.81 USD
August 2020 18.18 USD 20.01 USD
July 2020 17.32 USD 19.06 USD
June 2020 19.26 USD 21.20 USD
May 2020 19.42 USD 21.62 USD
April 2020 18.78 USD 20.91 USD
March 2020 17.54 USD 19.52 USD
February 2020 29.85 USD 33.50 USD
January 2020 35.41 USD 39.74 USD
December 2019 39.10 USD 43.88 USD
November 2019 35.94 USD 40.61 USD
October 2019 34.52 USD 39.00 USD
September 2019 33.89 USD 38.30 USD
August 2019 30.83 USD 35.11 USD
July 2019 36.46 USD 41.52 USD
June 2019 35.18 USD 40.06 USD
May 2019 33.12 USD 37.98 USD
April 2019 38.14 USD 43.74 USD
March 2019 35.23 USD 40.40 USD
February 2019 37.85 USD 43.68 USD
January 2019 35.60 USD 41.08 USD
December 2018 30.03 USD 34.65 USD
November 2018 34.62 USD 40.22 USD
October 2018 36.12 USD 41.96 USD
September 2018 40.93 USD 47.55 USD
August 2018 44.14 USD 51.55 USD
July 2018 43.03 USD 50.25 USD
June 2018 39.95 USD 46.65 USD
May 2018 42.83 USD 50.25 USD
April 2018 41.63 USD 48.85 USD
March 2018 44.06 USD 51.70 USD
February 2018 43.86 USD 51.70 USD
January 2018 45.56 USD 53.70 USD
December 2017 41.99 USD 49.50 USD
November 2017 43.36 USD 51.35 USD
October 2017 41.16 USD 48.75 USD
September 2017 40.91 USD 48.45 USD
August 2017 37.11 USD 43.95 USD
July 2017 38.63 USD 46.00 USD
June 2017 41.15 USD 49.00 USD
May 2017 38.60 USD 46.20 USD
April 2017 39.01 USD 46.70 USD
March 2017 38.05 USD 45.55 USD
February 2017 39.45 USD 47.45 USD
January 2017 38.12 USD 45.85 USD
December 2016 35.83 USD 43.10 USD
November 2016 34.34 USD 41.55 USD
October 2016 27.73 USD 33.55 USD
September 2016 26.80 USD 32.43 USD
August 2016 26.77 USD 32.63 USD
July 2016 23.79 USD 28.99 USD
June 2016 21.42 USD 26.11 USD
May 2016 22.36 USD 27.49 USD
April 2016 21.12 USD 25.97 USD
March 2016 18.67 USD 22.96 USD
February 2016 18.57 USD 23.07 USD
January 2016 19.29 USD 23.96 USD
December 2015 20.26 USD 25.17 USD
November 2015 23.25 USD 29.12 USD
October 2015 22.04 USD 27.60 USD
September 2015 21.60 USD 27.05 USD
August 2015 22.22 USD 28.08 USD
July 2015 23.12 USD 29.22 USD
June 2015 25.25 USD 31.91 USD
May 2015 22.86 USD 29.13 USD
April 2015 22.85 USD 29.11 USD
March 2015 23.43 USD 29.86 USD
February 2015 22.78 USD 29.27 USD
January 2015 20.32 USD 26.11 USD
December 2014 23.90 USD 30.70 USD
November 2014 25.27 USD 32.71 USD
October 2014 27.19 USD 35.19 USD
September 2014 24.76 USD 32.05 USD
August 2014 25.50 USD 33.24 USD
July 2014 24.88 USD 32.44 USD
June 2014 27.09 USD 35.32 USD
May 2014 25.73 USD 33.78 USD
April 2014 25.69 USD 33.73 USD
March 2014 27.92 USD 36.65 USD
February 2014 26.07 USD 34.46 USD
January 2014 26.17 USD 34.60 USD
December 2013 27.74 USD 36.68 USD
November 2013 26.44 USD 35.20 USD
October 2013 24.62 USD 32.78 USD
September 2013 23.57 USD 31.38 USD
August 2013 23.97 USD 32.15 USD
July 2013 24.42 USD 32.76 USD
June 2013 22.42 USD 30.07 USD
May 2013 21.11 USD 28.55 USD
April 2013 20.16 USD 27.27 USD
March 2013 22.86 USD 30.92 USD
February 2013 22.15 USD 30.20 USD
January 2013 22.16 USD 30.22 USD
December 2012 23.27 USD 31.73 USD
November 2012 22.87 USD 31.42 USD
October 2012 22.99 USD 31.59 USD
September 2012 22.55 USD 30.98 USD
August 2012 21.57 USD 29.64 USD
July 2012 22.00 USD 30.48 USD
June 2012 21.98 USD 30.44 USD
May 2012 21.84 USD 30.49 USD
April 2012 23.04 USD 32.17 USD
March 2012 25.43 USD 35.51 USD
February 2012 24.17 USD 33.98 USD
January 2012 23.61 USD 33.20 USD
December 2011 22.74 USD 31.97 USD
November 2011 21.55 USD 30.54 USD
October 2011 21.38 USD 30.30 USD
September 2011 18.92 USD 26.81 USD
August 2011 21.86 USD 31.22 USD
July 2011 23.07 USD 32.95 USD
June 2011 21.69 USD 30.98 USD
May 2011 22.45 USD 32.31 USD
April 2011 22.70 USD 32.66 USD
March 2011 22.82 USD 32.84 USD
February 2011 23.92 USD 34.67 USD
January 2011 22.63 USD 32.80 USD
December 2010 24.06 USD 34.86 USD
November 2010 21.58 USD 31.50 USD
October 2010 21.52 USD 31.42 USD
September 2010 20.60 USD 30.07 USD
August 2010 18.48 USD 27.22 USD
July 2010 20.71 USD 30.51 USD
June 2010 22.65 USD 33.36 USD
May 2010 25.79 USD 38.23 USD
April 2010 27.57 USD 40.88 USD
March 2010 28.20 USD 41.81 USD
February 2010 27.04 USD 40.32 USD
January 2010 27.48 USD 40.98 USD
December 2009 29.38 USD 43.81 USD
November 2009 27.60 USD 41.40 USD
October 2009 24.18 USD 36.27 USD
September 2009 25.05 USD 37.57 USD
August 2009 25.37 USD 38.31 USD
July 2009 26.75 USD 40.39 USD
June 2009 21.52 USD 32.49 USD
May 2009 22.97 USD 34.93 USD
April 2009 24.91 USD 37.87 USD
March 2009 20.57 USD 31.28 USD
February 2009 18.49 USD 28.36 USD
January 2009 17.85 USD 27.37 USD
December 2008 29.64 USD 45.46 USD
November 2008 27.93 USD 43.11 USD
October 2008 28.61 USD 44.16 USD
September 2008 33.04 USD 51.00 USD
August 2008 31.63 USD 49.05 USD
July 2008 28.94 USD 44.89 USD
June 2008 25.33 USD 39.29 USD
May 2008 28.53 USD 44.49 USD
April 2008 26.46 USD 41.27 USD
March 2008 26.94 USD 42.02 USD
February 2008 23.60 USD 37.04 USD
January 2008 26.44 USD 41.50 USD
December 2007 24.34 USD 38.20 USD
November 2007 24.83 USD 39.21 USD
October 2007 24.08 USD 38.03 USD
September 2007 25.38 USD 40.08 USD
August 2007 25.33 USD 40.00 USD
July 2007 22.26 USD 35.37 USD
June 2007 23.64 USD 37.55 USD
May 2007 24.74 USD 39.54 USD
April 2007 24.48 USD 39.12 USD
March 2007 27.52 USD 43.98 USD
February 2007 27.73 USD 44.57 USD
January 2007 29.24 USD 46.99 USD
December 2006 32.88 USD 52.84 USD
November 2006 33.23 USD 53.64 USD
October 2006 31.78 USD 51.30 USD
September 2006 33.17 USD 53.55 USD
August 2006 32.11 USD 51.84 USD
July 2006 31.82 USD 51.60 USD
June 2006 34.53 USD 56.00 USD
May 2006 33.13 USD 53.94 USD
April 2006 30.55 USD 49.75 USD
March 2006 28.57 USD 46.52 USD
February 2006 27.30 USD 44.65 USD
January 2006 25.06 USD 40.99 USD
December 2005 23.12 USD 37.81 USD
November 2005 23.41 USD 38.48 USD
October 2005 21.70 USD 35.67 USD
September 2005 20.77 USD 34.14 USD
August 2005 19.90 USD 32.90 USD
July 2005 22.72 USD 37.57 USD
June 2005 20.80 USD 34.40 USD
May 2005 19.47 USD 32.36 USD
April 2005 17.94 USD 29.82 USD
March 2005 19.55 USD 32.50 USD
February 2005 18.35 USD 30.66 USD
January 2005 19.34 USD 32.32 USD
December 2004 20.03 USD 33.46 USD
November 2004 20.25 USD 34.00 USD
October 2004 18.85 USD 31.65 USD
September 2004 18.93 USD 31.79 USD
August 2004 18.40 USD 31.06 USD
July 2004 17.79 USD 30.03 USD
June 2004 17.22 USD 29.06 USD
May 2004 16.21 USD 27.48 USD
April 2004 16.51 USD 27.99 USD
March 2004 18.26 USD 30.96 USD
February 2004 17.06 USD 58.09 USD
January 2004 16.90 USD 57.56 USD
December 2003 16.02 USD 54.57 USD
November 2003 16.74 USD 57.25 USD
October 2003 16.73 USD 57.21 USD
September 2003 14.43 USD 49.35 USD
August 2003 13.89 USD 47.71 USD
July 2003 13.80 USD 47.42 USD
June 2003 13.61 USD 46.75 USD
May 2003 13.73 USD 47.38 USD
April 2003 13.18 USD 45.47 USD
March 2003 12.48 USD 43.06 USD
February 2003 12.95 USD 44.90 USD
January 2003 13.22 USD 45.84 USD
December 2002 12.88 USD 44.65 USD
November 2002 13.08 USD 45.56 USD
October 2002 13.98 USD 48.68 USD
September 2002 13.49 USD 46.98 USD
August 2002 13.57 USD 47.44 USD
July 2002 12.87 USD 67.50 USD
June 2002 12.85 USD 67.38 USD
May 2002 11.25 USD 59.33 USD
April 2002 10.71 USD 56.48 USD
March 2002 10.19 USD 53.70 USD
February 2002 9.39 USD 49.80 USD
January 2002 8.78 USD 46.56 USD
December 2001 8.12 USD 43.04 USD
November 2001 7.86 USD 41.97 USD
October 2001 7.29 USD 38.90 USD
September 2001 7.60 USD 40.58 USD
August 2001 8.04 USD 42.93 USD
July 2001 7.80 USD 41.92 USD
June 2001 7.99 USD 42.95 USD
May 2001 6.95 USD 37.65 USD
April 2001 7.11 USD 38.50 USD
March 2001 8.02 USD 43.44 USD
February 2001 7.04 USD 38.38 USD
January 2001 6.82 USD 37.19 USD
December 2000 7.01 USD 38.25 USD
November 2000 5.71 USD 31.63 USD
October 2000 5.62 USD 31.13 USD
September 2000 5.58 USD 30.94 USD
August 2000 5.80 USD 32.13 USD
July 2000 5.82 USD 32.50 USD
June 2000 6.09 USD 34.00 USD
May 2000 5.60 USD 31.50 USD
April 2000 6.15 USD 34.63 USD
March 2000 5.48 USD 30.88 USD
February 2000 6.57 USD 37.25 USD
January 2000 6.79 USD 38.50 USD
December 1999 6.84 USD 38.75 USD
November 1999 7.09 USD 40.44 USD
October 1999 6.93 USD 39.50 USD
September 1999 7.01 USD 40.00 USD
August 1999 6.64 USD 38.13 USD
July 1999 7.36 USD 42.25 USD
June 1999 7.82 USD 44.88 USD
May 1999 7.67 USD 44.25 USD
April 1999 7.71 USD 44.50 USD
March 1999 7.97 USD 46.00 USD
February 1999 7.84 USD 45.50 USD
January 1999 7.43 USD 43.13 USD
December 1998 7.84 USD 45.50 USD
November 1998 7.71 USD 45.00 USD
October 1998 8.22 USD 48.00 USD
September 1998 8.18 USD 47.75 USD
August 1998 7.71 USD 45.25 USD
July 1998 9.29 USD 54.50 USD
June 1998 9.20 USD 54.00 USD
May 1998 9.56 USD 56.38 USD
April 1998 10.58 USD 62.38 USD
March 1998 10.43 USD 61.50 USD
February 1998 10.39 USD 61.50 USD
January 1998 10.24 USD 60.63 USD
December 1997 10.22 USD 60.50 USD
November 1997 10.01 USD 59.50 USD
October 1997 9.21 USD 54.75 USD
September 1997 8.45 USD 50.25 USD
August 1997 8.07 USD 48.25 USD
July 1997 8.16 USD 48.75 USD
June 1997 8.20 USD 49.00 USD
May 1997 6.95 USD 41.75 USD
April 1997 6.82 USD 41.00 USD
March 1997 6.61 USD 39.75 USD
February 1997 6.97 USD 42.13 USD
January 1997 6.49 USD 39.25 USD
December 1996 6.70 USD 40.50 USD
November 1996 6.08 USD 42.50 USD
October 1996 5.68 USD 39.75 USD
September 1996 5.43 USD 38.00 USD
August 1996 5.15 USD 36.25 USD
July 1996 5.22 USD 36.75 USD
June 1996 5.75 USD 40.50 USD
May 1996 5.22 USD 37.00 USD
April 1996 5.11 USD 36.25 USD
March 1996 5.04 USD 35.75 USD
February 1996 5.22 USD 37.25 USD
January 1996 5.26 USD 37.50 USD
December 1995 5.26 USD 37.50 USD
November 1995 5.15 USD 37.00 USD
October 1995 4.98 USD 35.75 USD
September 1995 4.91 USD 35.25 USD
August 1995 4.77 USD 34.50 USD
July 1995 4.42 USD 32.00 USD
June 1995 4.25 USD 30.75 USD
May 1995 4.18 USD 30.25 USD
April 1995 4.08 USD 29.75 USD
March 1995 4.15 USD 30.25 USD
February 1995 4.05 USD 29.75 USD
January 1995 3.91 USD 28.75 USD
December 1994 4.08 USD 30.00 USD
November 1994 3.91 USD 29.00 USD
October 1994 3.85 USD 28.50 USD
September 1994 4.05 USD 30.00 USD
August 1994 4.02 USD 29.75 USD
July 1994 3.93 USD 29.38 USD
June 1994 3.75 USD 28.00 USD
May 1994 3.72 USD 28.00 USD
April 1994 3.69 USD 27.75 USD
March 1994 3.89 USD 29.25 USD
February 1994 3.99 USD 30.00 USD
January 1994 4.12 USD 31.00 USD
December 1993 4.38 USD 33.00 USD
November 1993 4.33 USD 32.63 USD
October 1993 4.65 USD 35.25 USD
September 1993 4.59 USD 34.75 USD
August 1993 4.19 USD 31.75 USD
July 1993 3.90 USD 29.75 USD
June 1993 4.00 USD 30.50 USD
May 1993 4.13 USD 31.50 USD
April 1993 4.44 USD 34.00 USD
March 1993 4.08 USD 31.25 USD
February 1993 3.76 USD 29.00 USD
January 1993 3.83 USD 29.50 USD
December 1992 3.79 USD 29.25 USD
November 1992 3.99 USD 30.75 USD
October 1992 3.45 USD 26.75 USD
September 1992 3.29 USD 25.50 USD
August 1992 3.42 USD 26.50 USD
July 1992 3.31 USD 25.75 USD
June 1992 3.21 USD 25.00 USD
May 1992 2.95 USD 23.13 USD
April 1992 2.87 USD 22.50 USD
March 1992 2.62 USD 20.50 USD
February 1992 2.66 USD 21.00 USD
January 1992 2.75 USD 21.75 USD
December 1991 2.69 USD 21.25 USD
November 1991 2.25 USD 17.75 USD
October 1991 2.06 USD 32.50 USD
September 1991 1.85 USD 29.25 USD
August 1991 1.82 USD 28.75 USD
July 1991 1.82 USD 28.75 USD
June 1991 1.84 USD 29.00 USD

HWC

Price: 45.73USD

52 week price:
30.34
54.27

Dividend Yield: 2.79%

5-year range yield:
1.95%
5.20%

Forward Dividend Yield: 2.62%

Payout Ratio: 26.67%

Payout Ratio Range:
-199.15%
70.33%

Dividend Per Share: 1.20 USD

Earnings Per Share: 4.50 USD

P/E Ratio: 9.35

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 273447

Market Capitalization: 3.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 0.93%

DGR5: 3.00%

DGR10: 1.50%

DGR20: 5.59%

Links: