Hotchkis & Wiley Large Cap Fdml Value I HWLIX
53.93 USD +0.32 (+0.60%)
Regular-session close
Day range unavailable
43.88 52-week range 54.40
- YTD
- +19.90%
- 1 year
- +16.61%
HWLIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | -0.37 | -0.69% |
| Nov 11, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | +0.41 | +0.77% |
| Nov 10, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | +0.13 | +0.24% |
| Nov 9, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | +0.86 | +1.64% |
| Nov 6, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | -0.62 | -1.17% |
| Nov 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | -1.20 | -2.21% |
| Nov 4, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | +1.24 | +2.33% |
| Nov 3, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | -0.28 | -0.52% |
| Nov 2, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | +0.23 | +0.43% |
| Oct 30, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | -0.03 | -0.06% |
| Oct 29, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | +0.36 | +0.68% |
| Oct 28, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | -0.06 | -0.11% |
| Oct 27, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | -0.30 | -0.56% |
| Oct 26, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | -0.15 | -0.28% |
| Oct 23, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | -0.12 | -0.22% |
| Oct 22, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | +1.10 | +2.10% |
| Oct 21, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | -0.14 | -0.27% |
| Oct 20, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | +0.67 | +1.29% |
| Oct 19, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | -0.25 | -0.48% |
| Oct 16, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | +0.06 | +0.12% |
| Oct 15, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | +1.14 | +2.24% |
| Oct 14, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | -0.11 | -0.22% |
| Oct 13, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | +0.33 | +0.65% |
| Oct 12, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | +0.35 | +0.69% |
| Oct 9, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | +0.14 | +0.28% |
| Oct 8, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | +0.55 | +1.11% |
| Oct 7, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | -0.38 | -0.76% |
| Oct 6, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | +0.15 | +0.30% |
| Oct 5, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | +0.26 | +0.52% |
| Oct 2, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | -0.05 | -0.10% |
| Oct 1, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | +0.32 | +0.65% |
| Sep 30, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | -0.39 | -0.78% |
| Sep 29, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | -0.23 | -0.46% |
| Sep 28, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | -0.59 | -1.17% |
| Sep 25, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | +0.16 | +0.32% |
| Sep 24, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | -0.47 | -0.92% |
| Sep 23, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | -0.06 | -0.12% |
| Sep 22, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | -0.26 | -0.51% |
| Sep 21, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | +0.01 | +0.02% |
| Sep 18, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | -0.71 | -1.37% |
| Sep 17, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | +0.26 | +0.50% |
| Sep 16, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | -0.84 | -1.60% |
| Sep 15, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | -0.02 | -0.04% |
| Sep 14, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | +0.35 | +0.67% |
| Sep 11, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | +0.42 | +0.81% |
| Sep 10, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | -0.03 | -0.06% |
| Sep 9, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | -0.33 | -0.63% |
| Sep 8, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | -0.97 | -1.83% |
| Sep 4, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | -0.32 | -0.60% |
| Sep 3, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | +0.52 | +0.98% |
| Sep 2, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | +0.37 | +0.70% |
| Sep 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | -0.13 | -0.25% |
| Aug 31, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | -0.14 | -0.27% |
| Aug 28, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | +0.32 | +0.61% |
| Aug 27, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | +0.26 | +0.50% |
| Aug 26, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | +0.07 | +0.13% |
| Aug 25, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | -0.30 | -0.57% |
| Aug 24, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | -0.11 | -0.21% |
| Aug 21, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | +0.49 | +0.94% |
| Aug 20, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | -0.26 | -0.50% |
| Aug 19, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | +0.43 | +0.83% |
| Aug 18, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | +0.02 | +0.04% |
| Aug 17, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | -0.75 | -1.43% |
| Aug 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | -0.08 | -0.15% |
| Aug 13, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | +1.01 | +1.95% |
65 days, newest first. Daily bars as drawn on the HWLIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.