Hotchkis & Wiley Value Opps Instl (HWAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 01, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 29, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Apr 26, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Apr 25, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 24, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 23, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Apr 22, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 18, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Apr 17, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Apr 16, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Apr 15, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Apr 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Apr 11, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 10, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 09, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 08, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 05, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 04, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Apr 03, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Apr 02, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Apr 01, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Mar 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 27, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Mar 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Mar 25, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Mar 22, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Mar 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Mar 20, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Mar 19, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Mar 18, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Mar 15, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Mar 14, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Mar 13, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Mar 12, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 11, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Mar 08, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Mar 07, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Mar 06, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Mar 05, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Mar 04, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Mar 01, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Feb 29, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Feb 28, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 26, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Feb 23, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Feb 22, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 20, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 16, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Feb 15, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 14, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Feb 13, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 09, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Feb 08, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Feb 07, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Feb 06, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 05, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Feb 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Feb 01, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jan 31, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 30, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 29, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Jan 26, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 25, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 24, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 19, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Jan 18, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Jan 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 16, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Jan 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 11, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 10, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Jan 09, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 08, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 05, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Jan 04, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 03, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 02, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Dec 29, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Dec 28, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Dec 27, 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Dec 26, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Dec 22, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Dec 21, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Dec 20, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Dec 19, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Dec 18, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Dec 15, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Dec 14, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Dec 13, 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Dec 12, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Dec 11, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.