Get the Stockscreener App
30.64
1.05%
-0.3244
Hotchkis Wiley Smid Cap Diversified Value Fund Stock (HWSM) Price History
The historical daily chart and data for Hotchkis Wiley Smid Cap Diversified Value Fund stock (HWSM), show that the latest closing stock price as of September 18, 2026, is $30.64.
- Hotchkis Wiley Smid Cap Diversified Value Fund all-time high stock price is $32.36, occurred on August 14, 2026.
- The lowest Hotchkis Wiley Smid Cap Diversified Value Fund stock price recorded was $20.83 on April 09, 2025. Since then, Hotchkis Wiley Smid Cap Diversified Value Fund's stock price has risen over 47.07% to $30.64 now.
- The 52-week high stock price for HWSM is $32.36, representing a 5.64% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for HWSM is $25.49, indicating a -16.79% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about HWSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $30.68 | $30.67 | $0.0102 | 133.0 | -0.90% |
| Sep 17, 2026 | $31.05 | $30.96 | $0.0906 | 408.0 | +0.19% |
| Sep 16, 2026 | $30.90 | $30.90 | $0.00 | 9.00 | -0.85% |
| Sep 15, 2026 | $31.17 | $31.17 | $0.00 | 11.00 | -0.39% |
| Sep 14, 2026 | $31.29 | $31.29 | $0.00 | 14.00 | +0.03% |
| Sep 11, 2026 | $31.28 | $31.28 | $0.00 | 10.00 | +0.85% |
| Sep 10, 2026 | $31.02 | $31.02 | $0.00 | 8.00 | -0.48% |
| Sep 09, 2026 | $31.31 | $31.17 | $0.1429 | 208.0 | -0.68% |
| Sep 08, 2026 | $31.53 | $31.38 | $0.1481 | 306.0 | -1.66% |
| Sep 04, 2026 | $31.91 | $31.91 | $0.00 | 40.00 | +0.08% |
| Sep 03, 2026 | $31.89 | $31.89 | $0.00 | 10.00 | +0.77% |
| Sep 02, 2026 | $31.64 | $31.64 | $0.00 | 5.00 | +1.06% |
| Sep 01, 2026 | $31.31 | $31.31 | $0.00 | 8.00 | -0.93% |
| Aug 31, 2026 | $31.60 | $31.60 | $0.00 | 9.00 | -0.57% |
| Aug 28, 2026 | $31.78 | $31.78 | $0.00 | 41.00 | -0.21% |
| Aug 27, 2026 | $31.85 | $31.85 | $0.00 | 11.00 | -0.17% |
| Aug 26, 2026 | $31.91 | $31.91 | $0.00 | 58.00 | +0.25% |
| Aug 25, 2026 | $31.83 | $31.76 | $0.0664 | 205.0 | -0.24% |
| Aug 24, 2026 | $31.90 | $31.90 | $0.00 | 55.00 | -0.18% |
Hotchkis Wiley Smid Cap Diversified Value Fund Stock (HWSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hotchkis Wiley Smid Cap Diversified Value Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HWSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hotchkis Wiley Smid Cap Diversified Value Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hotchkis Wiley Smid Cap Diversified Value Fund Stock (HWSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.91 | $30.67 | $1.24 | 1,303.0 | -2.92% |
| Aug, 2026 | $32.36 | $31.60 | $0.7588 | 3,511.0 | +0.61% |
| Jul, 2026 | $32.00 | $30.47 | $1.53 | 256.0 | +2.70% |
| Jun, 2026 | $30.74 | $29.60 | $1.14 | 1,948.0 | +3.53% |
| May, 2026 | $29.72 | $28.49 | $1.23 | 2,764.0 | +1.69% |
| Apr, 2026 | $29.12 | $27.37 | $1.75 | 6,316.0 | +6.24% |
| Mar, 2026 | $28.89 | $26.44 | $2.45 | 4,435.0 | -5.10% |
| Feb, 2026 | $29.45 | $28.43 | $1.02 | 2,332.0 | +2.14% |
| Jan, 2026 | $28.72 | $27.43 | $1.29 | 573.0 | +3.90% |
Hotchkis Wiley Smid Cap Diversified Value Fund Stock (HWSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.71 | $26.72 | $0.9843 | 3,993.0 | +1.06% |
| Nov, 2025 | $27.14 | $25.49 | $1.65 | 6,017.0 | +2.51% |
| Oct, 2025 | $27.21 | $25.79 | $1.43 | 29.00 | -1.50% |
| Sep, 2025 | $27.36 | $26.66 | $0.6941 | 206.0 | -0.53% |
| Aug, 2025 | $27.16 | $25.00 | $2.16 | 615.0 | +6.04% |
| Jul, 2025 | $26.21 | $25.17 | $1.04 | 32.00 | +1.72% |
| Jun, 2025 | $25.05 | $23.95 | $1.10 | 200.0 | +3.92% |
| May, 2025 | $24.85 | $23.10 | $1.75 | 13,804.0 | +4.57% |
| Apr, 2025 | $24.97 | $20.83 | $4.14 | 27,996.0 | +0.00% |
2.59%
Cap:
|
Volume (24h):