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

Nasdaq - Delayed Quote USD

Hotchkis & Wiley Disciplined Value A (HWCAX)

28.36
-0.21
(-0.74%)
At close: 8:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202528.3628.3628.3628.3628.36-
May 2, 202528.5728.5728.5728.5728.57-
May 1, 202528.1228.1228.1228.1228.12-
Apr 30, 202528.0628.0628.0628.0628.06-
Apr 29, 202528.0928.0928.0928.0928.09-
Apr 28, 202528.0028.0028.0028.0028.00-
Apr 25, 202527.9827.9827.9827.9827.98-
Apr 24, 202528.0328.0328.0328.0328.03-
Apr 23, 202527.5427.5427.5427.5427.54-
Apr 22, 202527.2427.2427.2427.2427.24-
Apr 21, 202526.6326.6326.6326.6326.63-
Apr 17, 202527.0927.0927.0927.0927.09-
Apr 16, 202526.8526.8526.8526.8526.85-
Apr 15, 202527.1627.1627.1627.1627.16-
Apr 14, 202527.1427.1427.1427.1427.14-
Apr 11, 202526.8426.8426.8426.8426.84-
Apr 10, 202526.4826.4826.4826.4826.48-
Apr 9, 202527.5627.5627.5627.5627.56-
Apr 8, 202525.5225.5225.5225.5225.52-
Apr 7, 202525.9025.9025.9025.9025.90-
Apr 4, 202526.1026.1026.1026.1026.10-
Apr 3, 202527.9027.9027.9027.9027.90-
Apr 2, 202529.4829.4829.4829.4829.48-
Apr 1, 202529.2629.2629.2629.2629.26-
Mar 31, 202529.2929.2929.2929.2929.29-
Mar 28, 202529.0629.0629.0629.0629.06-
Mar 27, 202529.5129.5129.5129.5129.51-
Mar 26, 202529.7629.7629.7629.7629.76-
Mar 25, 202529.7829.7829.7829.7829.78-
Mar 24, 202529.7529.7529.7529.7529.75-
Mar 21, 202529.3629.3629.3629.3629.36-
Mar 20, 202529.5529.5529.5529.5529.55-
Mar 19, 202529.6129.6129.6129.6129.61-
Mar 18, 202529.3429.3429.3429.3429.34-
Mar 17, 202529.3329.3329.3329.3329.33-
Mar 14, 202528.9628.9628.9628.9628.96-
Mar 13, 202528.3928.3928.3928.3928.39-
Mar 12, 202528.6728.6728.6728.6728.67-
Mar 11, 202528.7928.7928.7928.7928.79-
Mar 10, 202529.0329.0329.0329.0329.03-
Mar 7, 202529.5129.5129.5129.5129.51-
Mar 6, 202529.1829.1829.1829.1829.18-
Mar 5, 202529.3829.3829.3829.3829.38-
Mar 4, 202529.0129.0129.0129.0129.01-
Mar 3, 202529.6629.6629.6629.6629.66-
Feb 28, 202530.1630.1630.1630.1630.16-
Feb 27, 202529.8229.8229.8229.8229.82-
Feb 26, 202529.9729.9729.9729.9729.97-
Feb 25, 202530.0230.0230.0230.0230.02-
Feb 24, 202529.9829.9829.9829.9829.98-
Feb 21, 202529.9529.9529.9529.9529.95-
Feb 20, 202530.4230.4230.4230.4230.42-
Feb 19, 202530.4830.4830.4830.4830.48-
Feb 18, 202530.4330.4330.4330.4330.43-
Feb 14, 202530.2830.2830.2830.2830.28-
Feb 13, 202530.2630.2630.2630.2630.26-
Feb 12, 202530.0330.0330.0330.0330.03-
Feb 11, 202530.1330.1330.1330.1330.13-
Feb 10, 202530.0730.0730.0730.0730.07-
Feb 7, 202530.0030.0030.0030.0030.00-
Feb 6, 202530.1230.1230.1230.1230.12-
Feb 5, 202530.1330.1330.1330.1330.13-
Feb 4, 202529.8829.8829.8829.8829.88-
Feb 3, 202529.7129.7129.7129.7129.71-
Jan 31, 202530.0730.0730.0730.0730.07-
Jan 30, 202530.4030.4030.4030.4030.40-
Jan 29, 202530.2530.2530.2530.2530.25-
Jan 28, 202530.1630.1630.1630.1630.16-
Jan 27, 202530.3530.3530.3530.3530.35-
Jan 24, 202530.1730.1730.1730.1730.17-
Jan 23, 202530.3030.3030.3030.3030.30-
Jan 22, 202530.0530.0530.0530.0530.05-
Jan 21, 202530.2430.2430.2430.2430.24-
Jan 17, 202529.9229.9229.9229.9229.92-
Jan 16, 202529.7729.7729.7729.7729.77-
Jan 15, 202529.6929.6929.6929.6929.69-
Jan 14, 202529.2329.2329.2329.2329.23-
Jan 13, 202528.9928.9928.9928.9928.99-
Jan 10, 202528.6428.6428.6428.6428.64-
Jan 8, 202529.0929.0929.0929.0929.09-
Jan 7, 202529.0929.0929.0929.0929.09-
Jan 6, 202529.0829.0829.0829.0829.08-
Jan 3, 202528.9328.9328.9328.9328.93-
Jan 2, 202528.6928.6928.6928.6928.69-
Dec 31, 202428.7728.7728.7728.7728.77-
Dec 30, 202428.6828.6828.6828.6828.68-
Dec 27, 202428.8928.8928.8928.8928.89-
Dec 26, 202428.9928.9928.9928.9928.99-
Dec 24, 202428.9328.9328.9328.9328.93-
Dec 23, 202428.7028.7028.7028.7028.70-
Dec 20, 202428.6328.6328.6328.6328.63-
Dec 19, 202428.2828.2828.2828.2828.28-
Dec 18, 202428.3828.3828.3828.3828.38-
Dec 17, 202429.0929.0929.0929.0929.09-
Dec 16, 202429.4329.4329.4329.4329.43-
Dec 13, 202429.6329.6329.6329.6329.63-
Dec 12, 202429.6929.6929.6929.6929.69-
Dec 11, 202429.7929.7929.7929.7929.79-
Dec 10, 202429.8429.8429.8429.8429.84-
Dec 9, 202429.9629.9629.9629.9629.96-
Dec 6, 202429.9229.9229.9229.9229.92-
Dec 5, 2024 0.513 Dividend
Dec 5, 202430.1130.1130.1130.1130.11-
Dec 5, 2024 3.36 Capital Gains
Dec 4, 202434.0634.0634.0634.0630.19-
Dec 3, 202434.1234.1234.1234.1230.24-
Dec 2, 202434.2634.2634.2634.2630.37-
Nov 29, 202434.3834.3834.3834.3830.47-
Nov 27, 202434.3434.3434.3434.3430.44-
Nov 26, 202434.3134.3134.3134.3130.41-
Nov 25, 202434.5234.5234.5234.5230.60-
Nov 22, 202434.2834.2834.2834.2830.39-
Nov 21, 202433.9633.9633.9633.9630.10-
Nov 20, 202433.5533.5533.5533.5529.74-
Nov 19, 202433.4333.4333.4333.4329.63-
Nov 18, 202433.6533.6533.6533.6529.83-
Nov 15, 202433.4833.4833.4833.4829.68-
Nov 14, 202433.6833.6833.6833.6829.85-
Nov 13, 202433.8633.8633.8633.8630.01-
Nov 12, 202433.8333.8333.8333.8329.99-
Nov 11, 202434.1334.1334.1334.1330.25-
Nov 8, 202433.8133.8133.8133.8129.97-
Nov 7, 202433.9233.9233.9233.9230.07-
Nov 6, 202434.1934.1934.1934.1930.31-
Nov 5, 202432.9132.9132.9132.9129.17-
Nov 4, 202432.6632.6632.6632.6628.95-
Nov 1, 202432.7132.7132.7132.7128.99-
Oct 31, 202432.7132.7132.7132.7128.99-
Oct 30, 202433.0033.0033.0033.0029.25-
Oct 29, 202432.9332.9332.9332.9329.19-
Oct 28, 202433.0033.0033.0033.0029.25-
Oct 25, 202432.8332.8332.8332.8329.10-
Oct 24, 202432.9432.9432.9432.9429.20-
Oct 23, 202432.9532.9532.9532.9529.21-
Oct 22, 202433.0633.0633.0633.0629.30-
Oct 21, 202432.9332.9332.9332.9329.19-
Oct 18, 202433.3133.3133.3133.3129.53-
Oct 17, 202433.3433.3433.3433.3429.55-
Oct 16, 202433.4033.4033.4033.4029.61-
Oct 15, 202433.1033.1033.1033.1029.34-
Oct 14, 202433.3733.3733.3733.3729.58-
Oct 11, 202433.1733.1733.1733.1729.40-
Oct 10, 202432.8332.8332.8332.8329.10-
Oct 9, 202432.8232.8232.8232.8229.09-
Oct 8, 202432.5732.5732.5732.5728.87-
Oct 7, 202432.6132.6132.6132.6128.91-
Oct 4, 202432.8032.8032.8032.8029.07-
Oct 3, 202432.3732.3732.3732.3728.69-
Oct 2, 202432.4532.4532.4532.4528.76-
Oct 1, 202432.5632.5632.5632.5628.86-
Sep 30, 202432.7032.7032.7032.7028.99-
Sep 27, 202432.7032.7032.7032.7028.99-
Sep 26, 202432.4632.4632.4632.4628.77-
Sep 25, 202432.2732.2732.2732.2728.60-
Sep 24, 202432.7032.7032.7032.7028.99-
Sep 23, 202432.6632.6632.6632.6628.95-
Sep 20, 202432.5932.5932.5932.5928.89-
Sep 19, 202432.7832.7832.7832.7829.06-
Sep 18, 202432.3132.3132.3132.3128.64-
Sep 17, 202432.2832.2832.2832.2828.61-
Sep 16, 202432.1532.1532.1532.1528.50-
Sep 13, 202431.9231.9231.9231.9228.29-
Sep 12, 202431.6631.6631.6631.6628.06-
Sep 11, 202431.5131.5131.5131.5127.93-
Sep 10, 202431.5831.5831.5831.5827.99-
Sep 9, 202431.8731.8731.8731.8728.25-
Sep 6, 202431.6931.6931.6931.6928.09-
Sep 5, 202432.2132.2132.2132.2128.55-
Sep 4, 202432.4232.4232.4232.4228.74-
Sep 3, 202432.4932.4932.4932.4928.80-
Aug 30, 202432.9932.9932.9932.9929.24-
Aug 29, 202432.8132.8132.8132.8129.08-
Aug 28, 202432.6532.6532.6532.6528.94-
Aug 27, 202432.7132.7132.7132.7128.99-
Aug 26, 202432.7632.7632.7632.7629.04-
Aug 23, 202432.7032.7032.7032.7028.99-
Aug 22, 202432.0432.0432.0432.0428.40-
Aug 21, 202432.0932.0932.0932.0928.44-
Aug 20, 202431.9831.9831.9831.9828.35-
Aug 19, 202432.2132.2132.2132.2128.55-
Aug 16, 202431.9631.9631.9631.9628.33-
Aug 15, 202431.8031.8031.8031.8028.19-
Aug 14, 202431.2831.2831.2831.2827.73-
Aug 13, 202431.1631.1631.1631.1627.62-
Aug 12, 202430.8030.8030.8030.8027.30-
Aug 9, 202430.9730.9730.9730.9727.45-
Aug 8, 202430.9330.9330.9330.9327.42-
Aug 7, 202430.3630.3630.3630.3626.91-
Aug 6, 202430.5130.5130.5130.5127.04-
Aug 5, 202430.3930.3930.3930.3926.94-
Aug 2, 202431.2531.2531.2531.2527.70-
Aug 1, 202432.0932.0932.0932.0928.44-
Jul 31, 202432.6732.6732.6732.6728.96-
Jul 30, 202432.6132.6132.6132.6128.91-
Jul 29, 202432.2332.2332.2332.2328.57-
Jul 26, 202432.2432.2432.2432.2428.58-
Jul 25, 202431.7431.7431.7431.7428.13-
Jul 24, 202431.5031.5031.5031.5027.92-
Jul 23, 202431.7631.7631.7631.7628.15-
Jul 22, 202431.9731.9731.9731.9728.34-
Jul 19, 202431.8631.8631.8631.8628.24-
Jul 18, 202432.1932.1932.1932.1928.53-
Jul 17, 202432.5632.5632.5632.5628.86-
Jul 16, 202432.4732.4732.4732.4728.78-
Jul 15, 202431.8231.8231.8231.8228.21-
Jul 12, 202431.6331.6331.6331.6328.04-
Jul 11, 202431.4631.4631.4631.4627.89-
Jul 10, 202431.1031.1031.1031.1027.57-
Jul 9, 202430.8430.8430.8430.8427.34-
Jul 8, 202430.8030.8030.8030.8027.30-
Jul 5, 202430.7230.7230.7230.7227.23-
Jul 3, 202430.8930.8930.8930.8927.38-
Jul 2, 202430.8930.8930.8930.8927.38-
Jul 1, 202430.7630.7630.7630.7627.27-
Jun 28, 202430.8830.8830.8830.8827.37-
Jun 27, 202430.6930.6930.6930.6927.20-
Jun 26, 202430.6130.6130.6130.6127.13-
Jun 25, 202430.7130.7130.7130.7127.22-
Jun 24, 202430.9730.9730.9730.9727.45-
Jun 21, 202430.6230.6230.6230.6227.14-
Jun 20, 202430.6230.6230.6230.6227.14-
Jun 18, 202430.4530.4530.4530.4526.99-
Jun 17, 202430.3730.3730.3730.3726.92-
Jun 14, 202430.1330.1330.1330.1326.71-
Jun 13, 202430.4230.4230.4230.4226.96-
Jun 12, 202430.6430.6430.6430.6427.16-
Jun 11, 202430.5130.5130.5130.5127.04-
Jun 10, 202430.7830.7830.7830.7827.28-
Jun 7, 202430.7430.7430.7430.7427.25-
Jun 6, 202430.7930.7930.7930.7927.29-
Jun 5, 202430.8130.8130.8130.8127.31-
Jun 4, 202430.7330.7330.7330.7327.24-
Jun 3, 202430.9330.9330.9330.9327.42-
May 31, 202431.1731.1731.1731.1727.63-
May 30, 202430.5930.5930.5930.5927.12-
May 29, 202430.3930.3930.3930.3926.94-
May 28, 202430.7030.7030.7030.7027.21-
May 24, 202430.8930.8930.8930.8927.38-
May 23, 202430.8230.8230.8230.8227.32-
May 22, 202431.2831.2831.2831.2827.73-
May 21, 202431.4631.4631.4631.4627.89-
May 20, 202431.3931.3931.3931.3927.82-
May 17, 202431.5531.5531.5531.5527.97-
May 16, 202431.4731.4731.4731.4727.90-
May 15, 202431.4731.4731.4731.4727.90-
May 14, 202431.3031.3031.3031.3027.74-
May 13, 202431.1031.1031.1031.1027.57-
May 10, 202431.1731.1731.1731.1727.63-
May 9, 202431.1231.1231.1231.1227.58-
May 8, 202430.8730.8730.8730.8727.36-
May 7, 202430.8130.8130.8130.8127.31-
May 6, 202430.6530.6530.6530.6527.17-

Related Tickers