Hotchkis & Wiley Mid-Cap Value A HWMAX
72.18 USD +0.63 (+0.87%)
Regular-session close
Day range unavailable
53.81 52-week range 73.29
- YTD
- +25.89%
- 1 year
- +29.45%
HWMAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | -0.51 | -0.71% |
| Nov 11, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | +0.26 | +0.36% |
| Nov 10, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | +0.09 | +0.13% |
| Nov 9, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | +1.07 | +1.51% |
| Nov 6, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | -0.83 | -1.16% |
| Nov 5, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | -1.48 | -2.03% |
| Nov 4, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | +0.73 | +1.01% |
| Nov 3, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | -0.33 | -0.45% |
| Nov 2, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | +0.16 | +0.22% |
| Oct 30, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | +0.79 | +1.10% |
| Oct 29, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | +0.59 | +0.83% |
| Oct 28, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | -0.15 | -0.21% |
| Oct 27, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | -0.72 | -1.00% |
| Oct 26, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | -0.30 | -0.42% |
| Oct 23, 2026 | 72.19 | 72.19 | 72.19 | 72.19 | -0.05 | -0.07% |
| Oct 22, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | +1.16 | +1.63% |
| Oct 21, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | -0.20 | -0.28% |
| Oct 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | +0.97 | +1.38% |
| Oct 19, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | -0.43 | -0.61% |
| Oct 16, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | +0.27 | +0.38% |
| Oct 15, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | +1.27 | +1.84% |
| Oct 14, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | -0.45 | -0.65% |
| Oct 13, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | +0.71 | +1.03% |
| Oct 12, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | +0.35 | +0.51% |
| Oct 9, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | -0.18 | -0.26% |
| Oct 8, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | +0.59 | +0.87% |
| Oct 7, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | -0.52 | -0.76% |
| Oct 6, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | +0.20 | +0.29% |
| Oct 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | +0.37 | +0.54% |
| Oct 2, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | +0.07 | +0.10% |
| Oct 1, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | +0.68 | +1.01% |
| Sep 30, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | -0.64 | -0.94% |
| Sep 29, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | -0.30 | -0.44% |
| Sep 28, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | -0.83 | -1.20% |
| Sep 25, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | +0.10 | +0.14% |
| Sep 24, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | -0.39 | -0.56% |
| Sep 23, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | -0.07 | -0.10% |
| Sep 22, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | -0.46 | -0.66% |
| Sep 21, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | -0.61 | -0.86% |
| Sep 18, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | -1.00 | -1.40% |
| Sep 17, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | +0.35 | +0.49% |
| Sep 16, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | -1.29 | -1.78% |
| Sep 15, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | +0.20 | +0.28% |
| Sep 14, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | +0.23 | +0.32% |
| Sep 11, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | +0.69 | +0.97% |
| Sep 10, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | -0.08 | -0.11% |
| Sep 9, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | -0.38 | -0.53% |
| Sep 8, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | -1.25 | -1.71% |
| Sep 4, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | -0.14 | -0.19% |
| Sep 3, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | +0.35 | +0.48% |
| Sep 2, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | +0.68 | +0.94% |
| Sep 1, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 0.00 | 0.00% |
| Aug 31, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | -0.28 | -0.39% |
| Aug 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | -0.04 | -0.06% |
| Aug 27, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | +0.23 | +0.32% |
| Aug 26, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | +0.06 | +0.08% |
| Aug 25, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | -0.63 | -0.86% |
| Aug 24, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | -0.41 | -0.56% |
| Aug 21, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | +0.54 | +0.74% |
| Aug 20, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 0.00 | 0.00% |
| Aug 19, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | +0.87 | +1.21% |
| Aug 18, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | -0.02 | -0.03% |
| Aug 17, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | -0.76 | -1.05% |
| Aug 14, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | +0.04 | +0.06% |
| Aug 13, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | +1.17 | +1.64% |
65 days, newest first. Daily bars as drawn on the HWMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.