Get the Stockscreener App
30.26
0.67%
-0.2049
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 October 14, 2026, is $30.26.
- 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 45.26% to $30.26 now.
- The 52-week high stock price for HWSM is $32.36, representing a 6.95% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for HWSM is $25.49, indicating a -15.75% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Hotchkis Wiley Smid Cap Diversified Value Fund (HWSM) stock in the beginning of 2025 was $24.97. The stock closed the year at $27.15, a gain of over 8.74% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $30.26 | $30.26 | $0.00 | 6.00 | -0.67% |
| Oct 13, 2026 | $30.46 | $30.45 | $0.0121 | 135.0 | +0.64% |
| Oct 12, 2026 | $30.27 | $30.27 | $0.00 | 6.00 | +0.38% |
| Oct 09, 2026 | $30.15 | $30.15 | $0.00 | 6.00 | -0.16% |
| Oct 08, 2026 | $30.20 | $30.20 | $0.00 | 8.00 | +0.93% |
| Oct 07, 2026 | $29.92 | $29.89 | $0.0319 | 133.0 | -1.04% |
| Oct 06, 2026 | $30.24 | $30.24 | $0.00 | 8.00 | +0.43% |
| Oct 05, 2026 | $30.11 | $30.11 | $0.00 | 11.00 | +0.44% |
| Oct 02, 2026 | $29.97 | $29.97 | $0.00 | 11.00 | +0.47% |
| Oct 01, 2026 | $29.83 | $29.83 | $0.00 | 17.00 | +0.89% |
| Sep 30, 2026 | $29.57 | $29.57 | $0.00 | 8.00 | -0.86% |
| Sep 29, 2026 | $29.83 | $29.81 | $0.0156 | 120.0 | -0.44% |
| Sep 28, 2026 | $29.96 | $29.96 | $0.00 | 71.00 | -1.01% |
| Sep 25, 2026 | $30.26 | $30.26 | $0.00 | 8.00 | +0.60% |
| Sep 24, 2026 | $30.22 | $30.02 | $0.20 | 568.0 | -0.72% |
| Sep 23, 2026 | $30.30 | $30.30 | $0.00 | 18.00 | -0.71% |
| Sep 22, 2026 | $30.52 | $30.52 | $0.00 | 8.00 | -0.33% |
| Sep 21, 2026 | $30.62 | $30.62 | $0.00 | 8.00 | -0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $30.46 | $29.83 | $0.6288 | 341.0 | +2.32% |
| Sep, 2026 | $31.91 | $29.57 | $2.34 | 1,979.0 | -6.43% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):