Hotchkis & Wiley SMID Cap Diversified Value Fund HWSM
32.32 USD +1.17 (+3.75%)
Regular-session close
32.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.32 Day range 32.32
25.49 52-week range 32.83
- YTD
- +19.03%
- 1 year
- +22.88%
HWSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | +0.13 | +0.40% | 100 |
| Nov 12, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | -0.27 | -0.83% | 100 |
| Nov 11, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | +0.11 | +0.34% | 100 |
| Nov 10, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | -0.02 | -0.06% | 100 |
| Nov 9, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +0.54 | +1.70% | 100 |
| Nov 6, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | -0.30 | -0.93% | 100 |
| Nov 5, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | -0.70 | -2.13% | 100 |
| Nov 4, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | +0.68 | +2.12% | 100 |
| Nov 3, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.29 | -0.89% | 100 |
| Nov 2, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | +0.50 | +1.57% | 100 |
| Oct 30, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | +0.02 | +0.06% | 100 |
| Oct 29, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.50 | +1.59% | 100 |
| Oct 28, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | -0.15 | -0.48% | 100 |
| Oct 27, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | -0.08 | -0.25% | 100 |
| Oct 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 0.00 | 0.00% | 100 |
| Oct 23, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16 | -0.50% | 100 |
| Oct 22, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | +0.59 | +1.89% | 100 |
| Oct 21, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.04 | -0.13% | 100 |
| Oct 20, 2026 | 31.15 | 31.26 | 31.15 | 31.26 | +0.50 | +1.63% | 400 |
| Oct 19, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | -0.14 | -0.45% | 100 |
| Oct 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 0.00 | 0.00% | 100 |
| Oct 15, 2026 | 30.83 | 30.90 | 30.83 | 30.90 | +0.64 | +2.12% | 100 |
| Oct 14, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | -0.20 | -0.66% | 100 |
| Oct 13, 2026 | 30.45 | 30.46 | 30.45 | 30.46 | +0.19 | +0.63% | 100 |
| Oct 12, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | +0.12 | +0.40% | 100 |
| Oct 9, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | -0.05 | -0.17% | 100 |
| Oct 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | +0.28 | +0.94% | 100 |
| Oct 7, 2026 | 29.89 | 29.92 | 29.89 | 29.92 | -0.32 | -1.06% | 100 |
| Oct 6, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | +0.13 | +0.43% | 100 |
| Oct 5, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | +0.13 | +0.43% | 100 |
| Oct 2, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.15 | +0.50% | 100 |
| Oct 1, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | +0.26 | +0.88% | 100 |
| Sep 30, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | -0.26 | -0.87% | 100 |
| Sep 29, 2026 | 29.81 | 29.83 | 29.81 | 29.83 | -0.13 | -0.43% | 100 |
| Sep 28, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30 | -0.99% | 100 |
| Sep 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | +0.18 | +0.60% | 100 |
| Sep 24, 2026 | 30.22 | 30.22 | 30.02 | 30.08 | -0.22 | -0.73% | 600 |
| Sep 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | -0.22 | -0.72% | 100 |
| Sep 22, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | -0.10 | -0.33% | 100 |
| Sep 21, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | -0.06 | -0.20% | 100 |
| Sep 18, 2026 | 30.67 | 30.68 | 30.67 | 30.68 | -0.28 | -0.90% | 100 |
| Sep 17, 2026 | 31.01 | 31.05 | 30.96 | 30.96 | +0.06 | +0.19% | 400 |
| Sep 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.27 | -0.87% | 100 |
| Sep 15, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.12 | -0.38% | 100 |
| Sep 14, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | +0.01 | +0.03% | 100 |
| Sep 11, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | +0.26 | +0.84% | 100 |
| Sep 10, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | -0.15 | -0.48% | 100 |
| Sep 9, 2026 | 31.28 | 31.31 | 31.17 | 31.17 | -0.21 | -0.67% | 200 |
| Sep 8, 2026 | 31.50 | 31.53 | 31.38 | 31.38 | -0.53 | -1.66% | 300 |
| Sep 4, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.02 | +0.06% | 100 |
| Sep 3, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | +0.25 | +0.79% | 100 |
| Sep 2, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.33 | +1.05% | 100 |
| Sep 1, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | -0.29 | -0.92% | 100 |
| Aug 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.18 | -0.57% | 100 |
| Aug 28, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -0.07 | -0.22% | 100 |
| Aug 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.06 | -0.19% | 100 |
| Aug 26, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.08 | +0.25% | 100 |
| Aug 25, 2026 | 31.76 | 31.83 | 31.76 | 31.83 | -0.07 | -0.22% | 200 |
| Aug 24, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.06 | -0.19% | 100 |
| Aug 21, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | +0.22 | +0.69% | 100 |
| Aug 20, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | -0.19 | -0.60% | 100 |
| Aug 19, 2026 | 32.06 | 32.06 | 31.93 | 31.93 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 32.01 | 32.01 | 31.93 | 31.93 | -0.14 | -0.44% | 200 |
| Aug 17, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | -0.29 | -0.90% | 100 |
| Aug 14, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | +0.05 | +0.15% | 100 |
65 days, newest first. Daily bars as drawn on the HWSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.