Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 4:13PM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Hotchkis and Wiley Diversified Value A (HWCAX)On Dec 17: 8.30  Down 0.12 (1.43%)  
MORE ON HWCAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-098.308.308.308.3008.30
16-Dec-098.428.428.428.4208.42
15-Dec-098.428.428.428.4208.42
14-Dec-098.508.508.508.5008.50
11-Dec-098.438.438.438.4308.43
10-Dec-098.368.368.368.3608.36
9-Dec-098.348.348.348.3408.34
8-Dec-098.318.318.318.3108.31
7-Dec-098.418.418.418.4108.41
4-Dec-098.448.448.448.4408.44
3-Dec-098.378.378.378.3708.37
2-Dec-098.468.468.468.4608.46
1-Dec-098.468.468.468.4608.46
30-Nov-098.368.368.368.3608.36
27-Nov-098.338.338.338.3308.33
25-Nov-098.498.498.498.4908.49
24-Nov-098.448.448.448.4408.44
23-Nov-098.488.488.488.4808.48
20-Nov-098.378.378.378.3708.37
19-Nov-098.398.398.398.3908.39
18-Nov-098.508.508.508.5008.50
17-Nov-098.508.508.508.5008.50
16-Nov-098.508.508.508.5008.50
13-Nov-098.378.378.378.3708.37
12-Nov-098.308.308.308.3008.30
11-Nov-098.408.408.408.4008.40
10-Nov-098.378.378.378.3708.37
9-Nov-098.378.378.378.3708.37
6-Nov-098.168.168.168.1608.16
5-Nov-098.148.148.148.1408.14
4-Nov-097.987.987.987.9807.98
3-Nov-097.997.997.997.9907.99
2-Nov-097.967.967.967.9607.96
30-Oct-097.937.937.937.9307.93
29-Oct-098.208.208.208.2008.20
28-Oct-097.987.987.987.9807.98
27-Oct-098.158.158.158.1508.15
26-Oct-098.198.198.198.1908.19
23-Oct-098.328.328.328.3208.32
22-Oct-098.478.478.478.4708.47
21-Oct-098.338.338.338.3308.33
20-Oct-098.448.448.448.4408.44
19-Oct-098.508.508.508.5008.50
16-Oct-098.428.428.428.4208.42
15-Oct-098.518.518.518.5108.51
14-Oct-098.478.478.478.4708.47
13-Oct-098.298.298.298.2908.29
12-Oct-098.338.338.338.3308.33
9-Oct-098.288.288.288.2808.28
8-Oct-098.248.248.248.2408.24
7-Oct-098.188.188.188.1808.18
6-Oct-098.178.178.178.1708.17
5-Oct-098.068.068.068.0608.06
2-Oct-097.917.917.917.9107.91
1-Oct-097.937.937.937.9307.93
30-Sep-098.178.178.178.1708.17
29-Sep-098.218.218.218.2108.21
28-Sep-098.238.238.238.2308.23
25-Sep-098.068.068.068.0608.06
24-Sep-098.118.118.118.1108.11
23-Sep-098.218.218.218.2108.21
22-Sep-098.318.318.318.3108.31
21-Sep-098.218.218.218.2108.21
18-Sep-098.268.268.268.2608.26
17-Sep-098.258.258.258.2508.25
16-Sep-098.298.298.298.2908.29
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions