Hotchkis & Wiley Sm Cp Divers Val Z (HWVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
-0.15 (-1.00%)
At close: Jul 8, 2026
HWVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.00% |
| Jul 7, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| Jul 6, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Jul 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Jul 1, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% |
| Jun 30, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Jun 29, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Jun 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.55% |
| Jun 25, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.75% |
| Jun 24, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Jun 23, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.55% |
| Jun 22, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| Jun 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.83% |
| Jun 17, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.63% |
| Jun 16, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Jun 15, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.01% |
| Jun 12, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.95% |
| Jun 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.03% |
| Jun 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jun 9, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% |
| Jun 8, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Jun 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% |
| Jun 4, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.47% |
| Jun 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.45% |
| Jun 2, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
| Jun 1, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| May 29, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.35% |
| May 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| May 27, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| May 26, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% |
| May 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% |
| May 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| May 20, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.58% |
| May 19, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.86% |
| May 18, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.23% |
| May 15, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% |
| May 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| May 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% |
| May 12, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.26% |
| May 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| May 7, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| May 6, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| May 5, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.99% |
| May 4, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.05% |
| May 1, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Apr 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% |
| Apr 29, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.91% |
| Apr 28, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Apr 27, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |