Hotchkis & Wiley Mid Cap Value Z (HWMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.16
-0.86 (-1.28%)
At close: Jul 8, 2026
HWMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.28% |
| Jul 7, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.83% |
| Jul 6, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.38% |
| Jul 2, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.91% |
| Jul 1, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.74% |
| Jun 30, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.66% |
| Jun 29, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.43% |
| Jun 26, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 1.32% |
| Jun 25, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.46% |
| Jun 24, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.12% |
| Jun 23, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.23% |
| Jun 22, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.03% |
| Jun 18, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.52% |
| Jun 17, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.54% |
| Jun 16, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.78% |
| Jun 15, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -1.72% |
| Jun 12, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 1.00% |
| Jun 11, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.73% |
| Jun 10, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.80% |
| Jun 9, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.39% |
| Jun 8, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.47% |
| Jun 5, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.48% |
| Jun 4, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.29% |
| Jun 3, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.82% |
| Jun 2, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.22% |
| Jun 1, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 1.53% |
| May 29, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.18% |
| May 28, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.78% |
| May 27, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.09% |
| May 26, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.62% |
| May 22, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.67% |
| May 21, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.29% |
| May 20, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.65% |
| May 19, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.78% |
| May 18, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.69% |
| May 15, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.02% |
| May 14, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.34% |
| May 13, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.83% |
| May 12, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.39% |
| May 11, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.75% |
| May 8, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.67% |
| May 7, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.13% |
| May 6, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.45% |
| May 5, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.48% |
| May 4, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.42% |
| May 1, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.14% |
| Apr 30, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 1.11% |
| Apr 29, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.81% |
| Apr 28, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.46% |
| Apr 27, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.72% |