Hotchkis & Wiley SMID Cap Diversified Value Fund (HWSM)
NASDAQ: HWSM · Real-Time Price · USD
24.79
+0.03 (0.11%)
At close: May 13, 2025, 4:00 PM
24.79
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
HWSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% | 41 |
| May 12, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3.82% | 1 |
| May 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.34% | 1 |
| May 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.02% | 1 |
| May 7, 2025 | 23.35 | 23.38 | 23.30 | 23.30 | 23.30 | 0.30% | 200 |
| May 6, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.68% | - |
| May 5, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.76% | 4,386 |
| May 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.03% | 4,386 |
| May 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | 4,386 |
| Apr 30, 2025 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | -0.56% | 4,400 |
| Apr 29, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.17% | 200 |
| Apr 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.52% | 200 |
| Apr 25, 2025 | 22.95 | 23.02 | 22.95 | 23.02 | 23.02 | -0.43% | 200 |
| Apr 24, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.76% | 2 |
| Apr 23, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.11% | 2 |
| Apr 22, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2.60% | 100 |
| Apr 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.88% | 21 |
| Apr 17, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.95% | 21 |
| Apr 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.03% | 100 |
| Apr 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% | 997 |
| Apr 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.22% | 997 |
| Apr 11, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.05% | 1,000 |
| Apr 10, 2025 | 22.09 | 22.09 | 21.40 | 21.90 | 21.90 | -4.37% | 7,223 |
| Apr 9, 2025 | 20.99 | 22.90 | 20.83 | 22.90 | 22.90 | 8.74% | 400 |
| Apr 8, 2025 | 21.37 | 21.39 | 20.86 | 21.06 | 21.06 | -2.45% | 550 |
| Apr 7, 2025 | 21.44 | 21.74 | 21.28 | 21.59 | 21.59 | -1.51% | 7,808 |
| Apr 4, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -5.56% | 7,805 |
| Apr 3, 2025 | 23.88 | 23.88 | 23.21 | 23.21 | 23.21 | -7.05% | 7,805 |
| Apr 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.26% | 44,800 |
| Apr 1, 2025 | 24.75 | 24.80 | 24.56 | 24.66 | 24.66 | -0.04% | 45,392 |