UK markets open in 5 hours 40 minutes

Hotchkis & Wiley Small Cap Value Z (HWSZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
79.53+0.07 (+0.09%)
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202479.5379.5379.5379.5379.53-
16 May 202479.4679.4679.4679.4679.46-
15 May 202479.6779.6779.6779.6779.67-
14 May 202479.4679.4679.4679.4679.46-
13 May 202478.9878.9878.9878.9878.98-
10 May 202479.3779.3779.3779.3779.37-
09 May 202479.5579.5579.5579.5579.55-
08 May 202479.1779.1779.1779.1779.17-
07 May 202479.0779.0779.0779.0779.07-
06 May 202478.9978.9978.9978.9978.99-
03 May 202478.2478.2478.2478.2478.24-
02 May 202478.4478.4478.4478.4478.44-
01 May 202477.2777.2777.2777.2777.27-
30 Apr 202476.8576.8576.8576.8576.85-
29 Apr 202478.8278.8278.8278.8278.82-
26 Apr 202478.6378.6378.6378.6378.63-
25 Apr 202478.3878.3878.3878.3878.38-
24 Apr 202478.6578.6578.6578.6578.65-
23 Apr 202478.4278.4278.4278.4278.42-
22 Apr 202477.1977.1977.1977.1977.19-
19 Apr 202476.4676.4676.4676.4676.46-
18 Apr 202475.8075.8075.8075.8075.80-
17 Apr 202475.5575.5575.5575.5575.55-
16 Apr 202476.1476.1476.1476.1476.14-
15 Apr 202476.5276.5276.5276.5276.52-
12 Apr 202477.3177.3177.3177.3177.31-
11 Apr 202478.7178.7178.7178.7178.71-
10 Apr 202478.6478.6478.6478.6478.64-
09 Apr 202480.3880.3880.3880.3880.38-
08 Apr 202479.8279.8279.8279.8279.82-
05 Apr 202479.6379.6379.6379.6379.63-
04 Apr 202479.3879.3879.3879.3879.38-
03 Apr 202479.9979.9979.9979.9979.99-
02 Apr 202479.6379.6379.6379.6379.63-
01 Apr 202480.1080.1080.1080.1080.10-
28 Mar 202480.8080.8080.8080.8080.80-
27 Mar 202480.0680.0680.0680.0680.06-
26 Mar 202478.4378.4378.4378.4378.43-
25 Mar 202478.5778.5778.5778.5778.57-
22 Mar 202478.3278.3278.3278.3278.32-
21 Mar 202478.9578.9578.9578.9578.95-
20 Mar 202478.2078.2078.2078.2078.20-
19 Mar 202476.7376.7376.7376.7376.73-
18 Mar 202476.0176.0176.0176.0176.01-
15 Mar 202476.2276.2276.2276.2276.22-
14 Mar 202476.1776.1776.1776.1776.17-
13 Mar 202476.8776.8776.8776.8776.87-
12 Mar 202476.4976.4976.4976.4976.49-
11 Mar 202476.3576.3576.3576.3576.35-
08 Mar 202476.2176.2176.2176.2176.21-
07 Mar 202476.3676.3676.3676.3676.36-
06 Mar 202475.4575.4575.4575.4575.45-
05 Mar 202475.0075.0075.0075.0075.00-
04 Mar 202475.5975.5975.5975.5975.59-
01 Mar 202475.7175.7175.7175.7175.71-
29 Feb 202475.5675.5675.5675.5675.56-
28 Feb 202474.8474.8474.8474.8474.84-
27 Feb 202474.8874.8874.8874.8874.88-
26 Feb 202475.3375.3375.3375.3375.33-
23 Feb 202475.5275.5275.5275.5275.52-
22 Feb 202475.2875.2875.2875.2875.28-
21 Feb 202474.9074.9074.9074.9074.90-
20 Feb 202474.8174.8174.8174.8174.81-
16 Feb 202475.4175.4175.4175.4175.41-
15 Feb 202475.9775.9775.9775.9775.97-
14 Feb 202474.3274.3274.3274.3274.32-
13 Feb 202473.1473.1473.1473.1473.14-
12 Feb 202475.5475.5475.5475.5475.54-
09 Feb 202474.2074.2074.2074.2074.20-
08 Feb 202473.7373.7373.7373.7373.73-
07 Feb 202472.9272.9272.9272.9272.92-
06 Feb 202472.9572.9572.9572.9572.95-
05 Feb 202472.6472.6472.6472.6472.64-
02 Feb 202473.5873.5873.5873.5873.58-
01 Feb 202473.9873.9873.9873.9873.98-
31 Jan 202473.6973.6973.6973.6973.69-
30 Jan 202475.3975.3975.3975.3975.39-
29 Jan 202475.8175.8175.8175.8175.81-
26 Jan 202475.2575.2575.2575.2575.25-
25 Jan 202475.1375.1375.1375.1375.13-
24 Jan 202474.3474.3474.3474.3474.34-
23 Jan 202474.5174.5174.5174.5174.51-
22 Jan 202474.6074.6074.6074.6074.60-
19 Jan 202473.6173.6173.6173.6173.61-
18 Jan 202473.0173.0173.0173.0173.01-
17 Jan 202472.3772.3772.3772.3772.37-
16 Jan 202472.9972.9972.9972.9972.99-
12 Jan 202473.8373.8373.8373.8373.83-
11 Jan 202473.9373.9373.9373.9373.93-
10 Jan 202474.1074.1074.1074.1074.10-
09 Jan 202474.0474.0474.0474.0474.04-
08 Jan 202475.1175.1175.1175.1175.11-
05 Jan 202474.4074.4074.4074.4074.40-
04 Jan 202474.1074.1074.1074.1074.10-
03 Jan 202474.4974.4974.4974.4974.49-
02 Jan 202475.9875.9875.9875.9875.98-
29 Dec 202376.3376.3376.3376.3376.33-
28 Dec 202377.0377.0377.0377.0377.03-
27 Dec 202377.2877.2877.2877.2877.28-
26 Dec 202377.2377.2377.2377.2377.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...