5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+1.04%
Hotchkis & Wiley Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $26.34 | $26.34 (0%) | $26.34 | $26.34 | 100 | $526.70 K |
| 10/28/2026 | $26.21 | $26.21 (0%) | $26.21 | $26.21 | 100 | $524.20 K |
| 10/27/2026 | $26.13 | $26.13 (0%) | $26.13 | $26.13 | 100 | $522.60 K |
| 10/26/2026 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 100 | $521.00 K |
| 10/23/2026 | $25.97 | $25.97 (0%) | $25.97 | $25.97 | 100 | $519.40 K |
| 10/22/2026 | $25.95 | $26.04 (0.35%) | $26.04 | $25.95 | 306 | $520.80 K |
| 10/21/2026 | $26.11 | $26.11 (0%) | $26.11 | $26.11 | 100 | $522.20 K |
| 10/20/2026 | $25.75 | $25.99 (0.93%) | $25.99 | $25.75 | 206 | $519.80 K |
| 10/19/2026 | $25.84 | $25.77 (-0.27%) | $25.84 | $25.77 | 117 | $515.40 K |
| 10/16/2026 | $26.02 | $26.02 (0%) | $26.02 | $26.02 | 100 | $520.40 K |
| 10/15/2026 | $26.03 | $26.03 (0%) | $26.03 | $26.03 | 100 | $520.60 K |
| 10/14/2026 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 100 | $512.60 K |
| 10/13/2026 | $25.76 | $25.76 (0%) | $25.76 | $25.76 | 100 | $515.20 K |
| 10/12/2026 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 100 | $510.80 K |
| 10/09/2026 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 100 | $511.80 K |
| 10/08/2026 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 100 | $508.40 K |
| 10/07/2026 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 100 | $508.20 K |
| 10/06/2026 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 100 | $513.80 K |
| 10/05/2026 | $25.42 | $25.43 (0.04%) | $25.43 | $25.42 | 112 | $508.60 K |
| 10/02/2026 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 100 | $508.60 K |
| 10/01/2026 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 100 | $504.60 K |
| 09/30/2026 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 100 | $514.00 K |
| 09/29/2026 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 100 | $513.60 K |
| 09/28/2026 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 100 | $517.80 K |
| 09/25/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 100 | $520.00 K |
| 09/24/2026 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 100 | $516.60 K |
| 09/23/2026 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 400 | $516.60 K |
| 09/22/2026 | $26.07 | $26.14 (0.27%) | $26.19 | $26.07 | 909 | $522.80 K |
| 09/21/2026 | $26.12 | $26.09 (-0.11%) | $26.12 | $26.09 | 212 | $521.80 K |
| 09/18/2026 | $25.96 | $25.94 (-0.08%) | $25.96 | $25.94 | 323 | $518.80 K |
| 09/17/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 100 | $524.80 K |
| 09/16/2026 | $26.09 | $26.09 (0%) | $26.09 | $26.09 | 100 | $521.80 K |
| 09/15/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 608 | $524.80 K |
| 09/14/2026 | $26.38 | $26.38 (0%) | $26.38 | $26.38 | 100 | $527.60 K |
| 09/11/2026 | $26.30 | $26.30 (0%) | $26.30 | $26.30 | 100 | $526.00 K |
| 09/10/2026 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 100 | $524.00 K |
| 09/09/2026 | $26.28 | $26.28 (0%) | $26.28 | $26.28 | 100 | $525.60 K |
| 09/08/2026 | $26.45 | $26.45 (0%) | $26.45 | $26.45 | 100 | $529.00 K |
| 09/04/2026 | $26.63 | $26.57 (-0.23%) | $26.63 | $26.57 | 215 | $531.40 K |
| 09/03/2026 | $26.58 | $26.58 (0%) | $26.58 | $26.58 | 100 | $531.60 K |
| 09/02/2026 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 100 | $525.00 K |
| 09/01/2026 | $26.33 | $26.26 (-0.27%) | $26.33 | $26.26 | 508 | $525.20 K |
| 08/31/2026 | $26.53 | $26.53 (0%) | $26.53 | $26.53 | 100 | $530.60 K |
| 08/28/2026 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 1.01 K | $531.00 K |
| 08/27/2026 | $26.61 | $26.61 (0%) | $26.61 | $26.61 | 100 | $532.20 K |
| 08/26/2026 | $26.58 | $26.58 (0%) | $26.58 | $26.58 | 100 | $531.60 K |
| 08/25/2026 | $26.78 | $26.77 (-0.04%) | $26.79 | $26.71 | 2.60 K | $535.40 K |
| 08/24/2026 | $26.76 | $26.76 (0%) | $26.76 | $26.76 | 100 | $535.20 K |
| 08/21/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 100 | $533.40 K |
| 08/20/2026 | $26.62 | $26.62 (0%) | $26.62 | $26.62 | 100 | $532.40 K |
| 08/19/2026 | $26.64 | $26.64 (0%) | $26.64 | $26.64 | 100 | $532.80 K |
| 08/18/2026 | $26.57 | $26.57 (0%) | $26.57 | $26.57 | 100 | $531.40 K |
| 08/17/2026 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 100 | $534.00 K |
| 08/14/2026 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 100 | $536.00 K |
| 08/13/2026 | $26.74 | $26.74 (0%) | $26.74 | $26.74 | 100 | $534.80 K |
| 08/12/2026 | $26.68 | $26.68 (0%) | $26.68 | $26.68 | 100 | $533.60 K |
| 08/11/2026 | $26.71 | $26.71 (0%) | $26.71 | $26.71 | 100 | $534.20 K |
| 08/10/2026 | $26.68 | $26.68 (0%) | $26.68 | $26.68 | 100 | $533.60 K |
| 08/07/2026 | $26.85 | $26.85 (0%) | $26.85 | $26.85 | 100 | $537.00 K |
| 08/06/2026 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 100 | $534.00 K |
| 08/05/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 100 | $533.40 K |
| 08/04/2026 | $26.45 | $26.45 (0%) | $26.45 | $26.45 | 100 | $529.00 K |
| 08/03/2026 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 100 | $524.00 K |
| 07/31/2026 | $26.01 | $26.07 (0.23%) | $26.13 | $25.80 | 11.94 K | $521.40 K |
| 07/30/2026 | $25.80 | $26.07 (1.05%) | $26.07 | $25.80 | 12.01 K | $521.40 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
