Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Hotchkis & Wiley Value Opps C (HWACX)

33.19
-0.20
(-0.60%)
At close: 8:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202533.1933.1933.1933.1933.19-
May 2, 202533.3933.3933.3933.3933.39-
May 1, 202532.8132.8132.8132.8132.81-
Apr 30, 202532.5032.5032.5032.5032.50-
Apr 29, 202532.5932.5932.5932.5932.59-
Apr 28, 202532.5632.5632.5632.5632.56-
Apr 25, 202532.5932.5932.5932.5932.59-
Apr 24, 202532.4932.4932.4932.4932.49-
Apr 23, 202531.8631.8631.8631.8631.86-
Apr 22, 202531.5531.5531.5531.5531.55-
Apr 21, 202530.9230.9230.9230.9230.92-
Apr 17, 202531.4831.4831.4831.4831.48-
Apr 16, 202531.3531.3531.3531.3531.35-
Apr 15, 202531.7231.7231.7231.7231.72-
Apr 14, 202531.5431.5431.5431.5431.54-
Apr 11, 202531.2131.2131.2131.2131.21-
Apr 10, 202530.7130.7130.7130.7130.71-
Apr 9, 202531.7931.7931.7931.7931.79-
Apr 8, 202529.4729.4729.4729.4729.47-
Apr 7, 202529.9029.9029.9029.9029.90-
Apr 4, 202530.1430.1430.1430.1430.14-
Apr 3, 202532.1232.1232.1232.1232.12-
Apr 2, 202533.9433.9433.9433.9433.94-
Apr 1, 202533.7133.7133.7133.7133.71-
Mar 31, 202533.6733.6733.6733.6733.67-
Mar 28, 202533.6233.6233.6233.6233.62-
Mar 27, 202534.1534.1534.1534.1534.15-
Mar 26, 202534.4234.4234.4234.4234.42-
Mar 25, 202534.5634.5634.5634.5634.56-
Mar 24, 202534.4634.4634.4634.4634.46-
Mar 21, 202534.1034.1034.1034.1034.10-
Mar 20, 202534.3834.3834.3834.3834.38-
Mar 19, 202534.5534.5534.5534.5534.55-
Mar 18, 202534.2534.2534.2534.2534.25-
Mar 17, 202534.2834.2834.2834.2834.28-
Mar 14, 202533.8933.8933.8933.8933.89-
Mar 13, 202533.1333.1333.1333.1333.13-
Mar 12, 202533.5133.5133.5133.5133.51-
Mar 11, 202533.6333.6333.6333.6333.63-
Mar 10, 202533.8433.8433.8433.8433.84-
Mar 7, 202534.6134.6134.6134.6134.61-
Mar 6, 202534.3834.3834.3834.3834.38-
Mar 5, 202534.5534.5534.5534.5534.55-
Mar 4, 202533.7733.7733.7733.7733.77-
Mar 3, 202534.2234.2234.2234.2234.22-
Feb 28, 202534.7034.7034.7034.7034.70-
Feb 27, 202534.4634.4634.4634.4634.46-
Feb 26, 202535.0135.0135.0135.0135.01-
Feb 25, 202534.9734.9734.9734.9734.97-
Feb 24, 202534.9234.9234.9234.9234.92-
Feb 21, 202534.9434.9434.9434.9434.94-
Feb 20, 202535.5535.5535.5535.5535.55-
Feb 19, 202535.5635.5635.5635.5635.56-
Feb 18, 202535.6735.6735.6735.6735.67-
Feb 14, 202535.4735.4735.4735.4735.47-
Feb 13, 202535.4035.4035.4035.4035.40-
Feb 12, 202534.9434.9434.9434.9434.94-
Feb 11, 202535.0035.0035.0035.0035.00-
Feb 10, 202534.8034.8034.8034.8034.80-
Feb 7, 202534.6434.6434.6434.6434.64-
Feb 6, 202534.8234.8234.8234.8234.82-
Feb 5, 202534.5634.5634.5634.5634.56-
Feb 4, 202534.2134.2134.2134.2134.21-
Feb 3, 202533.9533.9533.9533.9533.95-
Jan 31, 202534.3334.3334.3334.3334.33-
Jan 30, 202534.6934.6934.6934.6934.69-
Jan 29, 202534.6534.6534.6534.6534.65-
Jan 28, 202534.4534.4534.4534.4534.45-
Jan 27, 202534.5834.5834.5834.5834.58-
Jan 24, 202534.6134.6134.6134.6134.61-
Jan 23, 202534.8734.8734.8734.8734.87-
Jan 22, 202534.6334.6334.6334.6334.63-
Jan 21, 202534.6834.6834.6834.6834.68-
Jan 17, 202534.1934.1934.1934.1934.19-
Jan 16, 202533.9133.9133.9133.9133.91-
Jan 15, 202533.8433.8433.8433.8433.84-
Jan 14, 202533.3033.3033.3033.3033.30-
Jan 13, 202533.0233.0233.0233.0233.02-
Jan 10, 202532.8432.8432.8432.8432.84-
Jan 8, 202533.3933.3933.3933.3933.39-
Jan 7, 202533.3833.3833.3833.3833.38-
Jan 6, 202533.4933.4933.4933.4933.49-
Jan 3, 202533.2433.2433.2433.2433.24-
Jan 2, 202532.9632.9632.9632.9632.96-
Dec 31, 202433.0033.0033.0033.0033.00-
Dec 30, 202432.9832.9832.9832.9832.98-
Dec 27, 202433.2533.2533.2533.2533.25-
Dec 26, 202433.4133.4133.4133.4133.41-
Dec 24, 202433.3433.3433.3433.3433.34-
Dec 23, 202433.1533.1533.1533.1533.15-
Dec 20, 202433.0833.0833.0833.0833.08-
Dec 19, 202432.7432.7432.7432.7432.74-
Dec 18, 202432.9332.9332.9332.9332.93-
Dec 17, 202433.7533.7533.7533.7533.75-
Dec 16, 202433.9533.9533.9533.9533.95-
Dec 13, 202434.1434.1434.1434.1434.14-
Dec 12, 202434.2534.2534.2534.2534.25-
Dec 11, 202434.4934.4934.4934.4934.49-
Dec 10, 202434.4234.4234.4234.4234.42-
Dec 9, 202434.6434.6434.6434.6434.64-
Dec 6, 202434.4934.4934.4934.4934.49-
Dec 5, 2024 0.129 Dividend
Dec 5, 202434.6434.6434.6434.6434.64-
Dec 5, 2024 3.28 Capital Gains
Dec 4, 202438.1038.1038.1038.1034.69-
Dec 3, 202438.0638.0638.0638.0634.65-
Dec 2, 202438.0838.0838.0838.0834.67-
Nov 29, 202437.9337.9337.9337.9334.54-
Nov 27, 202437.8437.8437.8437.8434.45-
Nov 26, 202437.9937.9937.9937.9934.59-
Nov 25, 202438.1738.1738.1738.1734.75-
Nov 22, 202437.9037.9037.9037.9034.51-
Nov 21, 202437.6137.6137.6137.6134.24-
Nov 20, 202437.2337.2337.2337.2333.90-
Nov 19, 202437.2337.2337.2337.2333.90-
Nov 18, 202437.4337.4337.4337.4334.08-
Nov 15, 202437.3337.3337.3337.3333.99-
Nov 14, 202437.5537.5537.5537.5534.19-
Nov 13, 202437.6037.6037.6037.6034.24-
Nov 12, 202437.5837.5837.5837.5834.22-
Nov 11, 202437.9437.9437.9437.9434.55-
Nov 8, 202437.6537.6537.6537.6534.28-
Nov 7, 202437.9537.9537.9537.9534.55-
Nov 6, 202437.9537.9537.9537.9534.55-
Nov 5, 202436.8136.8136.8136.8133.52-
Nov 4, 202436.4836.4836.4836.4833.22-
Nov 1, 202436.4936.4936.4936.4933.23-
Oct 31, 202436.3336.3336.3336.3333.08-
Oct 30, 202436.5836.5836.5836.5833.31-
Oct 29, 202436.4636.4636.4636.4633.20-
Oct 28, 202436.3436.3436.3436.3433.09-
Oct 25, 202436.1436.1436.1436.1432.91-
Oct 24, 202436.1836.1836.1836.1832.94-
Oct 23, 202436.2336.2336.2336.2332.99-
Oct 22, 202436.4436.4436.4436.4433.18-
Oct 21, 202436.3136.3136.3136.3133.06-
Oct 18, 202436.6636.6636.6636.6633.38-
Oct 17, 202436.7336.7336.7336.7333.44-
Oct 16, 202436.7636.7636.7636.7633.47-
Oct 15, 202436.4536.4536.4536.4533.19-
Oct 14, 202436.5636.5636.5636.5633.29-
Oct 11, 202436.5636.5636.5636.5633.29-
Oct 10, 202436.2636.2636.2636.2633.02-
Oct 9, 202436.2836.2836.2836.2833.03-
Oct 8, 202436.0636.0636.0636.0632.83-
Oct 7, 202436.1636.1636.1636.1632.92-
Oct 4, 202436.3236.3236.3236.3233.07-
Oct 3, 202435.9435.9435.9435.9432.72-
Oct 2, 202436.0136.0136.0136.0132.79-
Oct 1, 202436.1236.1236.1236.1232.89-
Sep 30, 202436.4036.4036.4036.4033.14-
Sep 27, 202436.6136.6136.6136.6133.33-
Sep 26, 202436.4336.4336.4336.4333.17-
Sep 25, 202435.9735.9735.9735.9732.75-
Sep 24, 202436.3736.3736.3736.3733.12-
Sep 23, 202436.1636.1636.1636.1632.92-
Sep 20, 202436.2436.2436.2436.2433.00-
Sep 19, 202436.4136.4136.4136.4133.15-
Sep 18, 202435.8335.8335.8335.8332.62-
Sep 17, 202435.8635.8635.8635.8632.65-
Sep 16, 202435.6735.6735.6735.6732.48-
Sep 13, 202435.4235.4235.4235.4232.25-
Sep 12, 202435.0635.0635.0635.0631.92-
Sep 11, 202434.8434.8434.8434.8431.72-
Sep 10, 202434.8834.8834.8834.8831.76-
Sep 9, 202435.1535.1535.1535.1532.00-
Sep 6, 202435.0935.0935.0935.0931.95-
Sep 5, 202435.6435.6435.6435.6432.45-
Sep 4, 202435.7135.7135.7135.7132.51-
Sep 3, 202435.7135.7135.7135.7132.51-
Aug 30, 202436.3836.3836.3836.3833.12-
Aug 29, 202436.2736.2736.2736.2733.02-
Aug 28, 202436.0836.0836.0836.0832.85-
Aug 27, 202436.1936.1936.1936.1932.95-
Aug 26, 202436.2036.2036.2036.2032.96-
Aug 23, 202436.1136.1136.1136.1132.88-
Aug 22, 202435.2535.2535.2535.2532.10-
Aug 21, 202435.4235.4235.4235.4232.25-
Aug 20, 202435.2035.2035.2035.2032.05-
Aug 19, 202435.3735.3735.3735.3732.21-
Aug 16, 202435.0435.0435.0435.0431.90-
Aug 15, 202434.9334.9334.9334.9331.80-
Aug 14, 202434.3534.3534.3534.3531.28-
Aug 13, 202434.2834.2834.2834.2831.21-
Aug 12, 202433.8333.8333.8333.8330.80-
Aug 9, 202434.0234.0234.0234.0230.98-
Aug 8, 202434.0134.0134.0134.0130.97-
Aug 7, 202433.3533.3533.3533.3530.37-
Aug 6, 202433.4533.4533.4533.4530.46-
Aug 5, 202433.3133.3133.3133.3130.33-
Aug 2, 202434.2134.2134.2134.2131.15-
Aug 1, 202435.1535.1535.1535.1532.00-
Jul 31, 202436.0636.0636.0636.0632.83-
Jul 30, 202435.9235.9235.9235.9232.71-
Jul 29, 202435.3335.3335.3335.3332.17-
Jul 26, 202435.4435.4435.4435.4432.27-
Jul 25, 202435.0035.0035.0035.0031.87-
Jul 24, 202434.8334.8334.8334.8331.71-
Jul 23, 202435.3735.3735.3735.3732.21-
Jul 22, 202435.5035.5035.5035.5032.32-
Jul 19, 202435.2035.2035.2035.2032.05-
Jul 18, 202435.5235.5235.5235.5232.34-
Jul 17, 202436.0336.0336.0336.0332.81-
Jul 16, 202436.2136.2136.2136.2132.97-
Jul 15, 202435.5335.5335.5335.5332.35-
Jul 12, 202435.3535.3535.3535.3532.19-
Jul 11, 202435.0335.0335.0335.0331.90-
Jul 10, 202434.6334.6334.6334.6331.53-
Jul 9, 202434.2634.2634.2634.2631.19-
Jul 8, 202434.4534.4534.4534.4531.37-
Jul 5, 202434.3834.3834.3834.3831.30-
Jul 3, 202434.4834.4834.4834.4831.39-
Jul 2, 202434.4034.4034.4034.4031.32-
Jul 1, 202434.3134.3134.3134.3131.24-
Jun 28, 202434.3434.3434.3434.3431.27-
Jun 27, 202434.0834.0834.0834.0831.03-
Jun 26, 202433.9633.9633.9633.9630.92-
Jun 25, 202434.1434.1434.1434.1431.09-
Jun 24, 202434.3934.3934.3934.3931.31-
Jun 21, 202434.0434.0434.0434.0430.99-
Jun 20, 202434.0734.0734.0734.0731.02-
Jun 18, 202433.9533.9533.9533.9530.91-
Jun 17, 202433.9633.9633.9633.9630.92-
Jun 14, 202433.6533.6533.6533.6530.64-
Jun 13, 202434.0434.0434.0434.0430.99-
Jun 12, 202434.4934.4934.4934.4931.40-
Jun 11, 202434.2234.2234.2234.2231.16-
Jun 10, 202434.4634.4634.4634.4631.38-
Jun 7, 202434.3734.3734.3734.3731.29-
Jun 6, 202434.5434.5434.5434.5431.45-
Jun 5, 202434.6134.6134.6134.6131.51-
Jun 4, 202434.4634.4634.4634.4631.38-
Jun 3, 202434.7134.7134.7134.7131.60-
May 31, 202434.9234.9234.9234.9231.80-
May 30, 202434.4234.4234.4234.4231.34-
May 29, 202434.1634.1634.1634.1631.10-
May 28, 202434.5834.5834.5834.5831.49-
May 24, 202434.6334.6334.6334.6331.53-
May 23, 202434.5534.5534.5534.5531.46-
May 22, 202434.9334.9334.9334.9331.80-
May 21, 202435.1335.1335.1335.1331.99-
May 20, 202435.0635.0635.0635.0631.92-
May 17, 202435.0635.0635.0635.0631.92-
May 16, 202434.9634.9634.9634.9631.83-
May 15, 202435.1035.1035.1035.1031.96-
May 14, 202434.8534.8534.8534.8531.73-
May 13, 202434.6034.6034.6034.6031.50-
May 10, 202434.6134.6134.6134.6131.51-
May 9, 202434.5534.5534.5534.5531.46-
May 8, 202434.3234.3234.3234.3231.25-
May 7, 202434.2334.2334.2334.2331.17-
May 6, 202434.1234.1234.1234.1231.07-

Related Tickers