Hancock Whitney Corp (HWCPZ) stock
HWCPZNasdaqState Commercial BanksFiscal year ends December 31Also trades as HWC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/3016% above fair value
$19.85−0.16 (-0.80%)
Close on Nov 3, 2026Market cap $5.83BP/E 14.2Yield 2.48%
Price history
Hancock Whitney share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$19.85
-0.80% on the day
52-week range
$19.85 – $24.58
-19.2% from the high
Change over 52 weeks
-18.0%
From $24.19 on Nov 3, 2025
Average volume
8,461
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $20.26 | $20.26 | $19.85 | $19.85 | -1.15% | 35,532 |
| Oct 26, 2026 | $20.35 | $20.49 | $19.97 | $20.08 | -1.33% | 49,107 |
| Oct 19, 2026 | $21.02 | $21.02 | $20.25 | $20.35 | -2.72% | 35,534 |
| Oct 12, 2026 | $20.87 | $21.37 | $20.65 | $20.92 | -0.26% | 40,629 |
| Oct 5, 2026 | $21.04 | $21.22 | $20.82 | $20.98 | -1.20% | 25,335 |
| Sep 28, 2026 | $21.16 | $21.50 | $20.80 | $21.23 | -0.06% | 42,049 |
| Sep 21, 2026 | $21.55 | $21.64 | $21.09 | $21.24 | -1.74% | 29,153 |
| Sep 14, 2026 | $21.30 | $21.99 | $21.12 | $21.62 | +1.50% | 42,544 |
| Sep 8, 2026 | $21.35 | $21.45 | $21.02 | $21.30 | +0.24% | 16,357 |
| Aug 31, 2026 | $22.00 | $22.00 | $21.02 | $21.25 | -3.23% | 60,620 |
| Aug 24, 2026 | $22.16 | $22.34 | $21.96 | $21.96 | -0.95% | 38,486 |
| Aug 17, 2026 | $22.25 | $22.35 | $22.10 | $22.17 | -0.27% | 37,225 |
| Aug 10, 2026 | $22.15 | $22.29 | $22.05 | $22.23 | +0.36% | 31,965 |
| Aug 3, 2026 | $22.32 | $22.32 | $22.11 | $22.15 | -0.40% | 37,357 |
| Jul 27, 2026 | $22.19 | $22.34 | $21.93 | $22.24 | +0.45% | 42,505 |
| Jul 20, 2026 | $22.07 | $22.46 | $21.93 | $22.14 | -0.32% | 28,627 |
| Jul 13, 2026 | $21.80 | $22.42 | $21.59 | $22.21 | +1.14% | 84,485 |
| Jul 6, 2026 | $21.86 | $21.99 | $21.80 | $21.96 | +0.34% | 28,574 |
| Jun 29, 2026 | $22.06 | $22.20 | $21.63 | $21.89 | -1.06% | 55,407 |
| Jun 22, 2026 | $21.75 | $22.12 | $21.58 | $22.12 | +1.51% | 44,492 |
| Jun 15, 2026 | $22.05 | $22.05 | $21.61 | $21.79 | -0.61% | 36,715 |
| Jun 8, 2026 | $21.80 | $21.93 | $21.66 | $21.92 | +0.75% | 25,244 |
| Jun 1, 2026 | $21.90 | $22.07 | $21.74 | $21.76 | -2.29% | 36,807 |
| May 26, 2026 | $22.37 | $22.50 | $22.27 | $22.27 | +0.04% | 21,511 |
| May 18, 2026 | $22.29 | $22.35 | $22.04 | $22.26 | 0.00% | 21,257 |
| May 11, 2026 | $22.48 | $22.55 | $22.15 | $22.26 | -0.98% | 43,520 |
| May 4, 2026 | $22.28 | $22.64 | $22.20 | $22.48 | +0.72% | 46,672 |
| Apr 27, 2026 | $22.66 | $22.70 | $22.16 | $22.32 | -1.28% | 53,968 |
| Apr 20, 2026 | $22.62 | $22.84 | $22.60 | $22.61 | -1.01% | 66,219 |
| Apr 13, 2026 | $22.39 | $23.09 | $22.39 | $22.84 | +1.33% | 65,442 |
| Apr 6, 2026 | $22.20 | $22.90 | $21.96 | $22.54 | +2.73% | 43,874 |
| Mar 30, 2026 | $21.41 | $22.25 | $21.41 | $21.94 | +2.28% | 302,448 |
| Mar 23, 2026 | $22.00 | $22.22 | $21.11 | $21.45 | -1.67% | 136,579 |
| Mar 16, 2026 | $23.15 | $23.15 | $21.68 | $21.82 | -5.07% | 51,626 |
| Mar 9, 2026 | $23.17 | $23.49 | $22.56 | $22.98 | -1.20% | 58,862 |
| Mar 2, 2026 | $23.83 | $24.22 | $23.23 | $23.26 | -3.61% | 86,763 |
| Feb 23, 2026 | $24.33 | $24.56 | $24.09 | $24.13 | -0.82% | 47,179 |
| Feb 17, 2026 | $24.22 | $24.43 | $24.22 | $24.33 | +0.10% | 37,393 |
| Feb 9, 2026 | $24.25 | $24.57 | $24.07 | $24.31 | +0.23% | 29,666 |
| Feb 2, 2026 | $24.17 | $24.25 | $23.74 | $24.25 | +0.20% | 25,390 |
| Jan 26, 2026 | $24.27 | $24.47 | $24.00 | $24.20 | -0.04% | 17,624 |
| Jan 20, 2026 | $23.98 | $24.28 | $23.71 | $24.21 | +1.00% | 31,092 |
| Jan 12, 2026 | $23.34 | $23.97 | $23.24 | $23.97 | +3.14% | 34,320 |
| Jan 5, 2026 | $23.41 | $24.58 | $23.13 | $23.24 | -0.47% | 86,393 |
| Dec 29, 2025 | $23.41 | $23.52 | $22.93 | $23.35 | -0.67% | 98,982 |
| Dec 22, 2025 | $23.59 | $23.65 | $23.11 | $23.51 | -0.17% | 38,914 |
| Dec 15, 2025 | $23.67 | $23.82 | $23.36 | $23.55 | +0.32% | 41,896 |
| Dec 8, 2025 | $23.31 | $23.75 | $23.16 | $23.47 | +0.39% | 43,937 |
| Dec 1, 2025 | $23.29 | $23.62 | $22.94 | $23.38 | -0.72% | 24,623 |
| Nov 24, 2025 | $23.67 | $23.70 | $23.26 | $23.55 | +0.43% | 26,492 |
| Nov 17, 2025 | $23.95 | $23.99 | $23.22 | $23.45 | -1.88% | 29,088 |
| Nov 10, 2025 | $23.95 | $24.36 | $23.72 | $23.90 | +0.19% | 28,317 |
| Nov 3, 2025 | $24.45 | $24.45 | $23.81 | $23.85 | -1.71% | 25,273 |
| Oct 27, 2025 | $24.37 | $24.56 | $24.06 | $24.27 | +0.08% | 28,962 |
| Oct 20, 2025 | $24.30 | $24.54 | $24.25 | $24.25 | -0.29% | 18,790 |
| Oct 13, 2025 | $24.47 | $24.53 | $24.26 | $24.32 | -0.16% | 21,562 |
| Oct 6, 2025 | $24.29 | $24.63 | $24.09 | $24.36 | -0.53% | 29,119 |
| Sep 29, 2025 | $24.17 | $24.75 | $24.17 | $24.49 | +0.70% | 50,383 |
| Sep 22, 2025 | $24.40 | $24.53 | $24.08 | $24.32 | -0.62% | 36,155 |
| Sep 15, 2025 | $24.28 | $24.47 | $24.12 | $24.47 | +1.20% | 38,574 |
| Sep 8, 2025 | $23.96 | $24.29 | $23.89 | $24.18 | +0.83% | 38,430 |
| Sep 2, 2025 | $23.68 | $24.00 | $23.58 | $23.98 | +1.70% | 26,447 |
| Aug 25, 2025 | $24.37 | $24.57 | $23.51 | $23.58 | -3.04% | 72,759 |
| Aug 18, 2025 | $24.38 | $25.70 | $24.20 | $24.32 | -0.12% | 59,548 |
| Aug 11, 2025 | $23.95 | $24.51 | $23.83 | $24.35 | +1.21% | 20,211 |
| Aug 4, 2025 | $23.85 | $24.16 | $23.69 | $24.06 | +1.41% | 18,204 |
| Jul 28, 2025 | $23.55 | $23.82 | $23.16 | $23.73 | +1.30% | 58,128 |
| Jul 21, 2025 | $23.38 | $23.53 | $23.24 | $23.42 | +0.43% | 40,806 |
| Jul 14, 2025 | $23.35 | $23.48 | $23.22 | $23.32 | -0.38% | 35,771 |
| Jul 7, 2025 | $23.49 | $23.65 | $23.22 | $23.41 | -0.26% | 26,665 |
| Jun 30, 2025 | $23.41 | $23.52 | $23.26 | $23.47 | -0.34% | 56,000 |
| Jun 23, 2025 | $23.60 | $23.70 | $23.52 | $23.55 | +0.04% | 38,821 |
| Jun 16, 2025 | $23.70 | $23.83 | $23.52 | $23.54 | +0.09% | 32,700 |
| Jun 9, 2025 | $23.57 | $23.79 | $23.46 | $23.52 | +0.01% | 34,599 |
| Jun 2, 2025 | $23.77 | $23.90 | $23.52 | $23.52 | -1.72% | 32,836 |
| May 26, 2025 | $23.65 | $24.34 | $23.60 | $23.93 | -0.25% | 55,853 |
| May 19, 2025 | $24.54 | $24.54 | $23.50 | $23.99 | -2.28% | 37,491 |
| May 12, 2025 | $24.71 | $24.78 | $24.32 | $24.55 | +0.08% | 33,601 |
| May 5, 2025 | $24.61 | $24.88 | $24.27 | $24.53 | -0.33% | 45,420 |
| Apr 28, 2025 | $23.89 | $24.75 | $23.25 | $24.61 | +4.62% | 38,299 |
| Apr 21, 2025 | $23.05 | $23.99 | $22.95 | $23.52 | +3.49% | 25,159 |
| Apr 14, 2025 | $22.46 | $23.17 | $22.37 | $22.73 | -0.72% | 18,066 |
| Apr 7, 2025 | $23.53 | $23.91 | $22.21 | $22.90 | -5.59% | 32,895 |
| Mar 31, 2025 | $23.86 | $24.99 | $23.25 | $24.25 | +2.19% | 214,546 |
| Mar 24, 2025 | $23.45 | $23.75 | $23.41 | $23.73 | +0.94% | 45,257 |
| Mar 17, 2025 | $23.49 | $23.69 | $23.36 | $23.51 | +0.69% | 29,489 |
| Mar 10, 2025 | $23.88 | $23.88 | $23.27 | $23.35 | -2.09% | 107,640 |
| Mar 3, 2025 | $23.84 | $24.00 | $23.67 | $23.85 | +0.04% | 29,439 |
| Feb 24, 2025 | $23.86 | $24.24 | $23.79 | $23.84 | -0.08% | 49,938 |
| Feb 18, 2025 | $23.74 | $23.96 | $23.58 | $23.86 | +0.51% | 67,030 |
| Feb 10, 2025 | $23.64 | $23.78 | $23.19 | $23.74 | +0.47% | 75,867 |
| Feb 3, 2025 | $23.58 | $24.38 | $23.52 | $23.63 | -0.25% | 60,913 |
| Jan 27, 2025 | $23.83 | $24.59 | $23.55 | $23.69 | -0.15% | 158,169 |
| Jan 21, 2025 | $23.61 | $23.94 | $23.55 | $23.72 | +0.74% | 30,137 |
| Jan 13, 2025 | $23.10 | $23.84 | $23.06 | $23.55 | +1.86% | 31,055 |
| Jan 6, 2025 | $23.62 | $23.78 | $23.11 | $23.12 | -2.78% | 42,619 |
| Dec 30, 2024 | $23.84 | $24.02 | $23.12 | $23.78 | +0.42% | 111,890 |
| Dec 23, 2024 | $24.03 | $24.23 | $23.56 | $23.68 | -2.31% | 24,505 |
| Dec 16, 2024 | $24.36 | $24.85 | $23.82 | $24.24 | -0.29% | 63,981 |
| Dec 9, 2024 | $24.40 | $24.83 | $24.25 | $24.31 | -0.78% | 45,204 |
| Dec 2, 2024 | $25.33 | $25.33 | $24.28 | $24.50 | -3.28% | 144,125 |
| Nov 25, 2024 | $24.50 | $25.33 | $24.50 | $25.33 | +3.73% | 33,069 |
| Nov 18, 2024 | $24.91 | $25.28 | $23.96 | $24.42 | -1.85% | 53,651 |
| Nov 11, 2024 | $25.10 | $25.42 | $24.76 | $24.88 | -1.82% | 30,977 |
| Nov 4, 2024 | $24.65 | $25.34 | $24.64 | $25.34 | +2.80% | 17,773 |
| Oct 28, 2024 | $24.97 | $25.09 | $24.45 | $24.65 | -0.76% | 31,746 |
| Oct 21, 2024 | $25.26 | $25.42 | $24.65 | $24.84 | -1.95% | 31,867 |
| Oct 14, 2024 | $25.19 | $25.42 | $25.19 | $25.34 | +0.38% | 11,256 |
| Oct 7, 2024 | $25.27 | $25.40 | $24.93 | $25.24 | -0.67% | 26,336 |
| Sep 30, 2024 | $25.25 | $26.19 | $25.11 | $25.41 | +0.73% | 126,866 |
| Sep 23, 2024 | $25.20 | $25.25 | $25.00 | $25.23 | +0.46% | 36,604 |
| Sep 16, 2024 | $25.00 | $25.20 | $24.82 | $25.11 | +0.82% | 44,040 |
| Sep 9, 2024 | $25.15 | $25.15 | $24.77 | $24.91 | -0.97% | 41,946 |
| Sep 3, 2024 | $24.66 | $25.15 | $24.66 | $25.15 | +2.44% | 26,793 |
| Aug 26, 2024 | $24.50 | $25.04 | $24.40 | $24.55 | +0.49% | 43,913 |
| Aug 19, 2024 | $23.98 | $24.44 | $23.98 | $24.43 | +1.79% | 37,927 |
| Aug 12, 2024 | $23.52 | $24.00 | $23.40 | $24.00 | +1.69% | 32,399 |
| Aug 5, 2024 | $23.21 | $23.85 | $23.00 | $23.60 | -0.25% | 55,785 |
| Jul 29, 2024 | $23.48 | $23.69 | $23.22 | $23.66 | +0.72% | 43,391 |
| Jul 22, 2024 | $23.60 | $23.63 | $23.20 | $23.49 | +0.04% | 62,356 |
| Jul 15, 2024 | $23.29 | $23.67 | $23.29 | $23.48 | +0.86% | 55,988 |
| Jul 8, 2024 | $23.10 | $23.51 | $22.91 | $23.28 | +0.78% | 69,438 |
| Jul 1, 2024 | $23.08 | $23.28 | $22.89 | $23.10 | +0.22% | 53,002 |
| Jun 24, 2024 | $23.25 | $23.43 | $23.05 | $23.05 | -0.69% | 59,152 |
| Jun 17, 2024 | $23.34 | $23.51 | $23.15 | $23.21 | -0.51% | 58,023 |
| Jun 10, 2024 | $23.51 | $23.59 | $23.30 | $23.33 | -1.60% | 23,485 |
| Jun 3, 2024 | $23.52 | $23.71 | $23.32 | $23.71 | +0.42% | 14,166 |
| May 28, 2024 | $23.70 | $23.75 | $23.23 | $23.61 | -0.17% | 46,819 |
| May 20, 2024 | $23.78 | $23.80 | $23.34 | $23.65 | -0.38% | 76,613 |
| May 13, 2024 | $23.50 | $23.82 | $23.34 | $23.74 | +1.45% | 33,658 |
| May 6, 2024 | $23.54 | $23.93 | $23.25 | $23.40 | -0.76% | 46,854 |
| Apr 29, 2024 | $23.21 | $23.67 | $22.63 | $23.58 | +1.90% | 99,735 |
| Apr 22, 2024 | $23.08 | $23.59 | $23.01 | $23.14 | +0.61% | 40,853 |
| Apr 15, 2024 | $23.62 | $23.74 | $22.68 | $23.00 | -3.93% | 79,497 |
| Apr 8, 2024 | $24.66 | $24.70 | $23.50 | $23.94 | -2.29% | 43,770 |
| Apr 1, 2024 | $24.60 | $24.85 | $24.25 | $24.50 | -0.49% | 28,626 |
| Mar 25, 2024 | $24.75 | $24.82 | $24.42 | $24.62 | -0.32% | 20,231 |
| Mar 18, 2024 | $25.03 | $25.03 | $24.13 | $24.70 | +0.32% | 66,155 |
| Mar 11, 2024 | $24.75 | $25.15 | $24.62 | $24.62 | -0.20% | 24,462 |
| Mar 4, 2024 | $24.65 | $24.72 | $24.02 | $24.67 | +0.86% | 44,605 |
| Feb 26, 2024 | $25.05 | $25.18 | $24.46 | $24.46 | -1.69% | 34,442 |
| Feb 20, 2024 | $24.46 | $24.88 | $24.25 | $24.88 | +2.39% | 21,750 |
| Feb 12, 2024 | $24.34 | $24.88 | $24.28 | $24.30 | -1.62% | 22,181 |
| Feb 5, 2024 | $24.08 | $24.75 | $23.75 | $24.70 | +2.83% | 27,046 |
| Jan 29, 2024 | $24.95 | $25.12 | $23.33 | $24.02 | -3.77% | 53,057 |
| Jan 22, 2024 | $24.50 | $24.96 | $24.29 | $24.96 | +2.55% | 46,875 |
| Jan 16, 2024 | $24.76 | $25.00 | $23.85 | $24.34 | -2.25% | 32,737 |
| Jan 8, 2024 | $25.00 | $25.05 | $24.65 | $24.90 | -0.64% | 40,703 |
| Jan 2, 2024 | $24.80 | $25.40 | $24.66 | $25.06 | -1.34% | 27,147 |
| Dec 26, 2023 | $24.74 | $25.49 | $24.28 | $25.40 | +2.83% | 63,544 |
| Dec 18, 2023 | $24.80 | $25.58 | $24.70 | $24.70 | +0.08% | 61,441 |
| Dec 11, 2023 | $23.79 | $24.79 | $23.54 | $24.68 | +3.46% | 53,628 |
| Dec 4, 2023 | $24.10 | $24.45 | $23.76 | $23.85 | -2.20% | 37,863 |
| Nov 27, 2023 | $23.11 | $24.39 | $23.11 | $24.39 | +5.68% | 56,435 |
| Nov 20, 2023 | $23.38 | $23.59 | $22.62 | $23.08 | -1.22% | 18,878 |
| Nov 13, 2023 | $22.42 | $23.40 | $22.40 | $23.36 | +4.21% | 51,309 |
| Nov 6, 2023 | $22.89 | $22.89 | $22.28 | $22.42 | -1.58% | 45,124 |
| Oct 30, 2023 | $22.00 | $23.21 | $21.76 | $22.78 | +4.70% | 30,395 |
| Oct 23, 2023 | $22.32 | $22.95 | $21.60 | $21.76 | -3.30% | 38,581 |
| Oct 16, 2023 | $22.68 | $22.68 | $21.66 | $22.50 | +0.04% | 55,049 |
| Oct 9, 2023 | $21.54 | $23.49 | $21.50 | $22.49 | +5.09% | 29,334 |
| Oct 2, 2023 | $23.67 | $23.80 | $21.05 | $21.40 | -10.23% | 46,934 |
| Sep 25, 2023 | $23.15 | $23.99 | $22.50 | $23.84 | +3.11% | 57,013 |
| Sep 18, 2023 | $23.37 | $24.45 | $23.12 | $23.12 | -3.06% | 45,072 |
| Sep 11, 2023 | $23.13 | $23.85 | $22.83 | $23.85 | +2.83% | 27,737 |
| Sep 5, 2023 | $23.15 | $23.37 | $23.00 | $23.19 | -0.03% | 18,109 |
| Aug 28, 2023 | $23.36 | $23.60 | $23.02 | $23.20 | -0.72% | 44,740 |
| Aug 21, 2023 | $23.50 | $23.75 | $23.30 | $23.37 | -1.22% | 33,408 |
| Aug 14, 2023 | $23.43 | $23.69 | $23.25 | $23.66 | +1.53% | 25,231 |
| Aug 7, 2023 | $23.40 | $23.75 | $23.25 | $23.30 | -1.89% | 24,234 |
| Jul 31, 2023 | $23.25 | $23.75 | $23.16 | $23.75 | +1.58% | 34,581 |
| Jul 24, 2023 | $23.35 | $23.65 | $23.06 | $23.38 | -1.14% | 24,654 |
| Jul 17, 2023 | $23.20 | $23.65 | $22.97 | $23.65 | +0.68% | 26,839 |
| Jul 10, 2023 | $23.29 | $23.96 | $22.85 | $23.49 | +2.24% | 43,980 |
| Jul 3, 2023 | $22.89 | $23.58 | $22.40 | $22.98 | -0.37% | 42,740 |
| Jun 26, 2023 | $22.42 | $23.06 | $22.15 | $23.06 | +2.85% | 47,089 |
| Jun 20, 2023 | $22.33 | $22.80 | $22.20 | $22.42 | +0.85% | 45,173 |
| Jun 12, 2023 | $22.55 | $22.55 | $21.35 | $22.23 | -1.24% | 75,855 |
| Jun 5, 2023 | $21.83 | $23.00 | $21.77 | $22.51 | +1.20% | 86,342 |
| May 30, 2023 | $21.03 | $22.36 | $20.35 | $22.24 | +6.48% | 108,312 |
| May 22, 2023 | $20.05 | $21.16 | $19.75 | $20.89 | +3.72% | 148,576 |
| May 15, 2023 | $20.90 | $21.19 | $19.52 | $20.14 | -1.13% | 178,698 |
| May 8, 2023 | $22.55 | $22.97 | $20.16 | $20.37 | -9.51% | 110,949 |
| May 1, 2023 | $23.86 | $24.62 | $22.30 | $22.51 | -9.16% | 105,940 |
| Apr 24, 2023 | $23.85 | $24.78 | $23.60 | $24.78 | +3.79% | 49,328 |
| Apr 17, 2023 | $24.15 | $24.19 | $23.56 | $23.88 | -0.55% | 43,091 |
| Apr 10, 2023 | $24.10 | $24.19 | $23.61 | $24.01 | +0.45% | 39,551 |
| Apr 3, 2023 | $23.50 | $24.24 | $23.50 | $23.90 | -1.65% | 29,242 |
| Mar 27, 2023 | $22.87 | $24.34 | $22.72 | $24.30 | +6.35% | 41,840 |
| Mar 20, 2023 | $23.45 | $23.61 | $22.01 | $22.85 | -2.10% | 104,021 |
| Mar 13, 2023 | $24.30 | $24.60 | $22.95 | $23.34 | -5.43% | 97,908 |
| Mar 6, 2023 | $25.25 | $25.35 | $24.29 | $24.68 | -2.06% | 69,159 |
| Feb 27, 2023 | $25.09 | $25.30 | $24.65 | $25.20 | +1.00% | 67,551 |
| Feb 21, 2023 | $25.08 | $25.25 | $24.67 | $24.95 | -0.28% | 64,267 |
| Feb 13, 2023 | $25.24 | $25.39 | $25.00 | $25.02 | -0.51% | 27,282 |
| Feb 6, 2023 | $24.89 | $25.56 | $24.89 | $25.15 | +0.59% | 58,869 |
| Jan 30, 2023 | $25.00 | $25.40 | $24.89 | $25.00 | -0.66% | 64,303 |
| Jan 23, 2023 | $24.57 | $25.34 | $24.54 | $25.17 | +2.42% | 93,535 |
| Jan 17, 2023 | $24.55 | $24.69 | $24.03 | $24.57 | +0.37% | 60,504 |
| Jan 9, 2023 | $24.04 | $24.75 | $24.00 | $24.48 | +1.96% | 129,613 |
| Jan 3, 2023 | $22.70 | $24.24 | $22.70 | $24.01 | +6.19% | 58,504 |
| Dec 27, 2022 | $23.62 | $24.00 | $22.24 | $22.61 | -4.24% | 260,678 |
| Dec 19, 2022 | $24.08 | $24.43 | $23.60 | $23.61 | -1.67% | 106,189 |
| Dec 12, 2022 | $23.40 | $24.27 | $23.32 | $24.01 | +2.00% | 94,363 |
| Dec 5, 2022 | $24.01 | $24.29 | $23.32 | $23.54 | -1.83% | 100,548 |
| Nov 28, 2022 | $24.54 | $24.80 | $23.58 | $23.98 | -3.31% | 86,884 |
| Nov 21, 2022 | $24.58 | $24.80 | $24.24 | $24.80 | +1.64% | 19,687 |
| Nov 14, 2022 | $23.49 | $24.57 | $23.10 | $24.40 | +4.05% | 58,589 |
| Nov 7, 2022 | $22.81 | $23.76 | $22.60 | $23.45 | +3.67% | 92,564 |
| Oct 31, 2022 | $23.33 | $23.94 | $22.62 | $22.62 | -2.96% | 71,951 |
| Oct 24, 2022 | $23.17 | $24.00 | $22.86 | $23.31 | +0.56% | 54,360 |
| Oct 17, 2022 | $23.84 | $24.21 | $22.82 | $23.18 | -2.65% | 54,386 |
| Oct 10, 2022 | $25.06 | $25.39 | $23.61 | $23.81 | -4.87% | 36,075 |
| Oct 3, 2022 | $25.16 | $25.48 | $24.83 | $25.03 | -0.60% | 27,524 |
| Sep 26, 2022 | $24.75 | $25.29 | $24.20 | $25.18 | +1.76% | 151,649 |
| Sep 19, 2022 | $24.92 | $25.16 | $23.50 | $24.75 | -0.70% | 54,159 |
| Sep 12, 2022 | $25.05 | $25.48 | $24.75 | $24.92 | -0.32% | 46,516 |
| Sep 6, 2022 | $25.20 | $25.20 | $24.52 | $25.00 | -0.16% | 40,487 |
| Aug 29, 2022 | $25.67 | $25.70 | $24.60 | $25.04 | -1.57% | 41,145 |
| Aug 22, 2022 | $25.30 | $25.73 | $24.82 | $25.44 | -0.39% | 72,300 |
| Aug 15, 2022 | $26.23 | $26.28 | $25.23 | $25.54 | -2.52% | 43,998 |
| Aug 8, 2022 | $25.95 | $26.26 | $25.59 | $26.20 | +1.22% | 13,804 |
| Aug 1, 2022 | $25.91 | $26.62 | $25.88 | $25.88 | -0.98% | 50,447 |
| Jul 25, 2022 | $25.31 | $26.14 | $25.26 | $26.14 | +3.12% | 54,297 |
| Jul 18, 2022 | $25.39 | $25.62 | $25.19 | $25.35 | -2.50% | 48,824 |
| Jul 11, 2022 | $25.25 | $26.00 | $25.12 | $26.00 | +3.09% | 27,243 |
| Jul 5, 2022 | $25.53 | $25.53 | $25.10 | $25.22 | +0.08% | 18,373 |
| Jun 27, 2022 | $25.15 | $25.58 | $25.07 | $25.20 | +0.48% | 29,746 |
| Jun 21, 2022 | $25.10 | $25.36 | $24.89 | $25.08 | +0.32% | 20,664 |
| Jun 13, 2022 | $25.15 | $25.30 | $24.60 | $25.00 | -1.81% | 63,726 |
| Jun 6, 2022 | $25.60 | $26.40 | $25.11 | $25.46 | -0.70% | 61,033 |
| May 31, 2022 | $25.48 | $25.91 | $25.21 | $25.64 | -0.47% | 70,320 |
| May 23, 2022 | $25.03 | $26.00 | $24.97 | $25.76 | +3.25% | 50,341 |
| May 16, 2022 | $24.96 | $25.50 | $24.22 | $24.95 | +0.93% | 95,518 |
| May 9, 2022 | $24.60 | $25.00 | $23.87 | $24.72 | -0.20% | 88,829 |
| May 2, 2022 | $25.15 | $25.30 | $24.62 | $24.77 | -0.52% | 123,268 |
| Apr 25, 2022 | $25.20 | $25.43 | $24.66 | $24.90 | -1.11% | 62,402 |
| Apr 18, 2022 | $25.26 | $25.71 | $25.11 | $25.18 | -1.13% | 62,547 |
| Apr 11, 2022 | $25.44 | $25.87 | $25.21 | $25.47 | +0.07% | 49,844 |
| Apr 4, 2022 | $26.05 | $26.17 | $25.20 | $25.45 | -2.20% | 58,392 |
| Mar 28, 2022 | $26.32 | $26.32 | $25.85 | $26.02 | -0.37% | 42,684 |
| Mar 21, 2022 | $26.55 | $26.72 | $25.99 | $26.12 | -1.06% | 27,503 |
| Mar 14, 2022 | $25.95 | $26.86 | $25.91 | $26.40 | +1.93% | 49,797 |
| Mar 7, 2022 | $25.99 | $26.58 | $25.71 | $25.90 | -0.31% | 39,710 |
| Feb 28, 2022 | $25.79 | $26.34 | $25.79 | $25.98 | -0.08% | 36,241 |
| Feb 22, 2022 | $26.10 | $26.25 | $25.50 | $26.00 | -0.38% | 57,169 |
| Feb 14, 2022 | $26.18 | $26.75 | $26.03 | $26.10 | -1.21% | 37,075 |
| Feb 7, 2022 | $26.67 | $27.24 | $26.33 | $26.42 | -1.53% | 56,355 |
| Jan 31, 2022 | $26.62 | $27.47 | $25.97 | $26.83 | +0.83% | 55,924 |
| Jan 24, 2022 | $27.52 | $27.74 | $26.50 | $26.61 | -3.24% | 54,872 |
| Jan 18, 2022 | $27.75 | $27.75 | $27.26 | $27.50 | -1.57% | 33,257 |
| Jan 10, 2022 | $28.18 | $28.72 | $27.73 | $27.94 | -0.78% | 36,618 |
| Jan 3, 2022 | $28.73 | $28.90 | $27.75 | $28.16 | -2.83% | 48,592 |
| Dec 27, 2021 | $27.90 | $29.18 | $27.76 | $28.98 | +4.23% | 149,010 |
| Dec 20, 2021 | $27.53 | $27.90 | $27.50 | $27.80 | +0.36% | 19,929 |
| Dec 13, 2021 | $28.02 | $28.02 | $27.50 | $27.71 | -1.44% | 46,345 |
| Dec 6, 2021 | $26.98 | $28.11 | $26.98 | $28.11 | +2.85% | 71,925 |
| Nov 29, 2021 | $27.18 | $27.98 | $26.50 | $27.33 | +1.37% | 97,908 |
| Nov 22, 2021 | $27.80 | $27.91 | $26.71 | $26.96 | -3.68% | 45,923 |
| Nov 15, 2021 | $28.12 | $28.39 | $27.68 | $27.99 | -1.27% | 134,239 |
| Nov 8, 2021 | $28.30 | $28.50 | $28.07 | $28.35 | -0.03% | 43,539 |
| Nov 1, 2021 | $28.01 | $28.42 | $28.01 | $28.36 | +1.36% | 54,451 |
| Oct 25, 2021 | $27.86 | $28.18 | $27.65 | $27.98 | +0.72% | 111,905 |
| Oct 18, 2021 | $28.09 | $28.18 | $27.74 | $27.78 | -1.07% | 48,003 |
| Oct 11, 2021 | $27.67 | $28.16 | $27.66 | $28.08 | +1.63% | 44,220 |
| Oct 4, 2021 | $28.22 | $28.25 | $27.54 | $27.63 | -1.88% | 54,670 |
| Sep 27, 2021 | $28.94 | $29.19 | $28.10 | $28.16 | -2.80% | 338,186 |
| Sep 20, 2021 | $29.11 | $29.27 | $28.68 | $28.97 | -0.48% | 92,853 |
| Sep 13, 2021 | $28.41 | $29.34 | $28.41 | $29.11 | +2.64% | 99,793 |
| Sep 7, 2021 | $28.39 | $28.65 | $28.17 | $28.36 | -0.14% | 49,236 |
| Aug 30, 2021 | $28.45 | $28.75 | $28.05 | $28.40 | -0.21% | 137,212 |
| Aug 23, 2021 | $28.35 | $28.48 | $28.25 | $28.46 | +0.57% | 32,901 |
| Aug 16, 2021 | $28.25 | $28.43 | $27.92 | $28.30 | +0.18% | 36,209 |
| Aug 9, 2021 | $28.44 | $28.49 | $27.81 | $28.25 | -0.35% | 27,682 |
| Aug 2, 2021 | $28.49 | $28.50 | $28.06 | $28.35 | -0.46% | 65,136 |
| Jul 26, 2021 | $28.00 | $28.48 | $27.95 | $28.48 | +0.74% | 37,662 |
| Jul 19, 2021 | $28.47 | $28.49 | $28.00 | $28.27 | -0.77% | 53,752 |
| Jul 12, 2021 | $28.69 | $28.69 | $28.14 | $28.49 | -0.49% | 46,931 |
| Jul 6, 2021 | $28.34 | $28.95 | $28.34 | $28.63 | +0.67% | 73,835 |
| Jun 28, 2021 | $28.45 | $28.69 | $28.00 | $28.44 | +0.32% | 97,393 |
| Jun 21, 2021 | $28.30 | $28.70 | $28.05 | $28.35 | +0.18% | 72,059 |
| Jun 14, 2021 | $28.48 | $28.74 | $28.01 | $28.30 | -0.63% | 125,931 |
| Jun 7, 2021 | $28.23 | $28.78 | $27.87 | $28.48 | +1.57% | 70,424 |
| Jun 1, 2021 | $27.90 | $28.23 | $27.57 | $28.04 | +1.34% | 82,098 |
| May 24, 2021 | $27.88 | $28.33 | $27.59 | $27.67 | -0.72% | 89,358 |
| May 17, 2021 | $27.45 | $27.93 | $27.34 | $27.87 | +1.94% | 105,069 |
| May 10, 2021 | $27.41 | $27.48 | $27.19 | $27.34 | -0.04% | 232,423 |
| May 3, 2021 | $27.39 | $27.48 | $27.10 | $27.35 | +0.07% | 90,122 |
| Apr 26, 2021 | $27.47 | $27.49 | $27.18 | $27.33 | -0.26% | 109,835 |
| Apr 19, 2021 | $27.47 | $27.49 | $27.10 | $27.40 | +0.15% | 107,895 |
| Apr 12, 2021 | $27.30 | $27.45 | $27.08 | $27.36 | -0.04% | 115,747 |
| Apr 5, 2021 | $27.03 | $27.38 | $26.93 | $27.37 | +1.20% | 79,602 |
| Mar 29, 2021 | $26.80 | $27.14 | $26.70 | $27.04 | +0.99% | 33,816 |
| Mar 22, 2021 | $26.72 | $26.90 | $26.70 | $26.78 | +0.22% | 46,036 |
| Mar 15, 2021 | $26.84 | $26.91 | $26.62 | $26.72 | -0.11% | 59,868 |
| Mar 8, 2021 | $26.83 | $27.15 | $26.63 | $26.75 | 0.00% | 63,612 |
| Mar 1, 2021 | $26.80 | $26.87 | $26.58 | $26.75 | +0.75% | 50,846 |
| Feb 22, 2021 | $27.07 | $27.15 | $26.48 | $26.55 | -1.85% | 80,224 |
| Feb 16, 2021 | $27.28 | $27.43 | $26.76 | $27.05 | -0.51% | 162,969 |
| Feb 8, 2021 | $27.20 | $27.35 | $27.06 | $27.19 | +0.63% | 65,305 |
| Feb 1, 2021 | $26.99 | $27.19 | $26.85 | $27.02 | +0.45% | 50,370 |
| Jan 25, 2021 | $26.99 | $27.15 | $26.78 | $26.90 | -0.33% | 43,426 |
| Jan 19, 2021 | $27.09 | $27.19 | $26.89 | $26.99 | -0.18% | 94,661 |
| Jan 11, 2021 | $26.94 | $27.09 | $26.69 | $27.04 | +0.26% | 113,085 |
| Jan 4, 2021 | $26.94 | $27.07 | $26.46 | $26.97 | +0.86% | 91,316 |
| Dec 28, 2020 | $27.10 | $27.25 | $26.74 | $26.74 | -1.56% | 193,368 |
| Dec 21, 2020 | $26.99 | $27.22 | $26.72 | $27.16 | +0.75% | 81,992 |
| Dec 14, 2020 | $27.02 | $27.10 | $26.62 | $26.96 | +0.07% | 132,508 |
| Dec 7, 2020 | $26.92 | $27.09 | $26.75 | $26.94 | +0.45% | 137,848 |
| Nov 30, 2020 | $26.80 | $27.17 | $26.48 | $26.82 | -1.65% | 149,496 |
| Nov 23, 2020 | $27.25 | $27.40 | $27.14 | $27.27 | +0.11% | 67,328 |
| Nov 16, 2020 | $27.20 | $27.35 | $27.08 | $27.24 | -0.04% | 83,307 |
| Nov 9, 2020 | $26.82 | $27.32 | $26.82 | $27.25 | +0.89% | 47,925 |
| Nov 2, 2020 | $27.17 | $27.26 | $26.76 | $27.01 | -0.26% | 60,928 |
| Oct 26, 2020 | $27.12 | $27.39 | $26.62 | $27.08 | -0.73% | 83,222 |
| Oct 19, 2020 | $27.05 | $27.40 | $26.97 | $27.28 | +1.26% | 88,122 |
| Oct 12, 2020 | $26.93 | $27.29 | $26.62 | $26.94 | -0.52% | 74,611 |
| Oct 5, 2020 | $27.44 | $27.63 | $26.82 | $27.08 | -0.81% | 87,658 |
| Sep 28, 2020 | $26.84 | $27.90 | $26.70 | $27.30 | +1.68% | 228,372 |
| Sep 21, 2020 | $26.30 | $26.85 | $25.80 | $26.85 | +1.38% | 155,077 |
| Sep 14, 2020 | $26.48 | $26.75 | $26.22 | $26.49 | +0.70% | 77,730 |
| Sep 8, 2020 | $26.17 | $26.44 | $26.05 | $26.30 | +0.34% | 91,568 |
| Aug 31, 2020 | $26.34 | $26.43 | $26.08 | $26.21 | -0.98% | 124,693 |
| Aug 24, 2020 | $26.50 | $26.88 | $26.36 | $26.47 | 0.00% | 126,039 |
| Aug 17, 2020 | $26.45 | $26.87 | $26.30 | $26.47 | +0.27% | 107,349 |
| Aug 10, 2020 | $26.39 | $26.44 | $26.10 | $26.40 | +0.19% | 136,233 |
| Aug 3, 2020 | $26.16 | $26.40 | $25.93 | $26.35 | +1.27% | 180,989 |
| Jul 27, 2020 | $25.81 | $26.16 | $25.55 | $26.02 | +0.76% | 333,705 |
| Jul 20, 2020 | $25.33 | $25.90 | $25.31 | $25.83 | +1.05% | 154,695 |
| Jul 13, 2020 | $25.29 | $25.65 | $25.01 | $25.56 | +1.48% | 176,712 |
| Jul 6, 2020 | $25.15 | $25.30 | $25.08 | $25.19 | +0.46% | 230,566 |
| Jun 29, 2020 | $25.14 | $25.18 | $24.95 | $25.07 | +0.28% | 828,713 |
| Jun 22, 2020 | $24.98 | $25.24 | $24.84 | $25.00 | +0.06% | 640,670 |
| Jun 15, 2020 | $24.71 | $25.25 | $24.71 | $24.99 | -0.02% | 447,990 |
| Jun 8, 2020 | $25.10 | $25.28 | $24.82 | $24.99 | -0.08% | – |
| Jun 1, 2020 | $24.74 | $25.01 | $24.63 | $25.01 | +1.46% | – |
| May 29, 2020 | $24.65 | $24.65 | $24.65 | $24.65 | – | – |
Seasonality
HWCPZ return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.5% | -1.5% | -1.5% | 0.3% | 1.4% | 2.1% | 0.7% | 2.7% | -4.3% | 1.9% | -0.2% |
| Months up | 4 of 6 | 4 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 3 of 7 | 6 of 7 | 5 of 7 | 6 of 7 | 0 of 7 | 4 of 7 | 2 of 6 |
| 2026 | 5.0% | -0.3% | -8.9% | 3.1% | -0.0% | -0.6% | 2.3% | -2.2% | -1.4% | -4.6% | -1.1% | |
| 2025 | 1.9% | 2.3% | 2.3% | -3.9% | 2.1% | -1.1% | 2.1% | 0.8% | 4.0% | -1.0% | -3.0% | -0.5% |
| 2024 | -4.1% | 2.7% | 0.0% | -7.6% | 5.6% | -2.4% | 1.9% | 6.2% | 6.4% | -5.4% | 4.2% | -8.2% |
| 2023 | 11.5% | 1.5% | -3.5% | 2.0% | -14.2% | 10.5% | 2.9% | 0.2% | 1.9% | -8.7% | 13.3% | 4.8% |
| 2022 | -5.5% | -3.5% | -0.5% | -4.0% | 5.7% | -1.6% | 2.5% | -3.8% | 1.7% | -6.0% | 1.8% | -4.7% |
| 2021 | 0.6% | 0.2% | 1.5% | 1.4% | 2.7% | 3.7% | -0.7% | 0.7% | 1.4% | -2.5% | -2.8% | 8.1% |
| 2020 | 1.6% | 3.9% | 2.7% | 5.0% | -1.8% | 0.6% | -0.4% |
See a number that looks wrong?