Hotchkis & Wiley Value Opportunities Fund Class C (HWACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.31
+0.31 (0.86%)
At close: Dec 5, 2025
HWACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.17% |
| Dec 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.50% |
| Dec 5, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.86% |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% |
| Dec 3, 2025 | 35.94 | 35.94 | 35.94 | 37.00 | 35.94 | 1.34% |
| Dec 2, 2025 | 35.47 | 35.47 | 35.47 | 36.51 | 35.47 | 0.14% |
| Dec 1, 2025 | 35.42 | 35.42 | 35.42 | 36.46 | 35.42 | -0.38% |
| Nov 28, 2025 | 35.55 | 35.55 | 35.55 | 36.60 | 35.55 | 0.69% |
| Nov 26, 2025 | 35.31 | 35.31 | 35.31 | 36.35 | 35.31 | -0.19% |
| Nov 25, 2025 | 35.38 | 35.38 | 35.38 | 36.42 | 35.38 | 1.48% |
| Nov 24, 2025 | 34.86 | 34.86 | 34.86 | 35.89 | 34.86 | 0.50% |
| Nov 21, 2025 | 34.69 | 34.69 | 34.69 | 35.71 | 34.69 | 2.20% |
| Nov 20, 2025 | 33.94 | 33.94 | 33.94 | 34.94 | 33.94 | -1.05% |
| Nov 19, 2025 | 34.30 | 34.30 | 34.30 | 35.31 | 34.30 | -0.70% |
| Nov 18, 2025 | 34.54 | 34.54 | 34.54 | 35.56 | 34.54 | 0.11% |
| Nov 17, 2025 | 34.51 | 34.51 | 34.51 | 35.52 | 34.50 | -1.74% |
| Nov 14, 2025 | 35.12 | 35.12 | 35.12 | 36.15 | 35.12 | -0.11% |
| Nov 13, 2025 | 35.16 | 35.16 | 35.16 | 36.19 | 35.16 | -0.98% |
| Nov 12, 2025 | 35.51 | 35.51 | 35.51 | 36.55 | 35.51 | 0.33% |
| Nov 11, 2025 | 35.39 | 35.39 | 35.39 | 36.43 | 35.39 | 0.52% |
| Nov 10, 2025 | 35.20 | 35.20 | 35.20 | 36.24 | 35.20 | 0.36% |
| Nov 7, 2025 | 35.08 | 35.08 | 35.08 | 36.11 | 35.08 | 0.08% |
| Nov 6, 2025 | 35.05 | 35.05 | 35.05 | 36.08 | 35.05 | -0.47% |
| Nov 5, 2025 | 35.21 | 35.21 | 35.21 | 36.25 | 35.21 | 0.36% |
| Nov 4, 2025 | 35.09 | 35.09 | 35.09 | 36.12 | 35.09 | -1.04% |
| Nov 3, 2025 | 35.46 | 35.46 | 35.46 | 36.50 | 35.46 | -0.05% |
| Oct 31, 2025 | 35.48 | 35.48 | 35.48 | 36.52 | 35.48 | 0.22% |
| Oct 30, 2025 | 35.40 | 35.40 | 35.40 | 36.44 | 35.40 | -0.82% |
| Oct 29, 2025 | 35.69 | 35.69 | 35.69 | 36.74 | 35.69 | -1.26% |
| Oct 28, 2025 | 36.15 | 36.15 | 36.15 | 37.21 | 36.15 | -1.01% |
| Oct 27, 2025 | 36.52 | 36.52 | 36.52 | 37.59 | 36.52 | -0.13% |
| Oct 24, 2025 | 36.56 | 36.56 | 36.56 | 37.64 | 36.56 | 0.27% |
| Oct 23, 2025 | 36.47 | 36.47 | 36.47 | 37.54 | 36.47 | 0.67% |
| Oct 22, 2025 | 36.22 | 36.22 | 36.22 | 37.29 | 36.22 | -0.21% |
| Oct 21, 2025 | 36.30 | 36.30 | 36.30 | 37.37 | 36.30 | 0.78% |
| Oct 20, 2025 | 36.02 | 36.02 | 36.02 | 37.08 | 36.02 | 0.90% |
| Oct 17, 2025 | 35.70 | 35.70 | 35.70 | 36.75 | 35.70 | 0.30% |
| Oct 16, 2025 | 35.59 | 35.59 | 35.59 | 36.64 | 35.59 | -1.61% |
| Oct 15, 2025 | 36.18 | 36.18 | 36.18 | 37.24 | 36.18 | -0.32% |
| Oct 14, 2025 | 36.29 | 36.29 | 36.29 | 37.36 | 36.29 | 1.44% |
| Oct 13, 2025 | 35.78 | 35.78 | 35.78 | 36.83 | 35.78 | 1.43% |
| Oct 10, 2025 | 35.27 | 35.27 | 35.27 | 36.31 | 35.27 | -2.37% |
| Oct 9, 2025 | 36.13 | 36.13 | 36.13 | 37.19 | 36.13 | -0.88% |
| Oct 8, 2025 | 36.45 | 36.45 | 36.45 | 37.52 | 36.45 | 0.48% |
| Oct 7, 2025 | 36.27 | 36.27 | 36.27 | 37.34 | 36.27 | -0.80% |
| Oct 6, 2025 | 36.56 | 36.56 | 36.56 | 37.64 | 36.56 | 0.24% |
| Oct 3, 2025 | 36.48 | 36.48 | 36.48 | 37.55 | 36.48 | 0.81% |
| Oct 2, 2025 | 36.19 | 36.19 | 36.19 | 37.25 | 36.19 | -0.35% |
| Oct 1, 2025 | 36.31 | 36.31 | 36.31 | 37.38 | 36.31 | -0.13% |
| Sep 30, 2025 | 36.36 | 36.36 | 36.36 | 37.43 | 36.36 | -0.24% |