Hancock Whitney Corporation - Price History
Monthly price history for HWC (Hancock Whitney Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 2.79%
Forward Dividend Yield: 2.62%
Payout Ratio: 26.67%
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%