Hotchkis & Wiley Value Opps Z (HWAZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| May 15, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| May 14, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| May 13, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| May 10, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| May 09, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| May 08, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 07, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| May 06, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| May 03, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| May 02, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| May 01, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 30, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 29, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Apr 26, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Apr 25, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 23, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 22, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 19, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 18, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Apr 17, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 15, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 12, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 11, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 10, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Apr 09, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Apr 08, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Apr 05, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Apr 04, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Apr 03, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Apr 02, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 01, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Mar 28, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 27, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 26, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Mar 25, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Mar 22, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Mar 21, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 20, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 19, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Mar 18, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Mar 15, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 14, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 13, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 12, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Mar 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Mar 08, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 07, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 06, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 05, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Mar 04, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Mar 01, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Feb 29, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 28, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 27, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Feb 23, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Feb 22, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 21, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 20, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Feb 16, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Feb 15, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 14, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Feb 13, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 09, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Feb 08, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Feb 07, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 06, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 05, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Feb 02, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 01, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jan 31, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Jan 30, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 29, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 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 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 19, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Jan 18, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Jan 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 16, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jan 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 11, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 10, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Jan 09, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 08, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 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 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 02, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 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 | - |
| *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.