Get the Stockscreener App
57.91
1.01%
0.58
After Hours:
57.91
Hcm Defender 500 Index Etf Stock (LGH) Price History
The historical daily chart and data for Hcm Defender 500 Index Etf stock (LGH), show that the latest closing stock price as of April 08, 2026, is $57.91.
- Hcm Defender 500 Index Etf all-time high stock price is $63.53, occurred on January 12, 2026.
- The lowest Hcm Defender 500 Index Etf stock price recorded was $33.16 on March 15, 2023. Since then, Hcm Defender 500 Index Etf's stock price has risen over 74.64% to $57.91 now.
- The 52-week high stock price for LGH is $63.53, representing a 9.70% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for LGH is $44.28, indicating a -23.54% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Hcm Defender 500 Index Etf (LGH) stock in the beginning of 2025 was $37.52. The stock closed the year at $36.84, a loss of over -1.81% for the year.
The table below shows more information about LGH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2026 | $57.96 | $57.79 | $0.17 | 19,739.0 | +1.01% |
| Apr 07, 2026 | $57.84 | $57.03 | $0.805 | 39,107.0 | +0.03% |
| Apr 06, 2026 | $57.32 | $57.18 | $0.1415 | 18,526.0 | +0.19% |
| Apr 02, 2026 | $57.24 | $56.81 | $0.43 | 31,811.0 | +0.03% |
| Apr 01, 2026 | $57.40 | $57.14 | $0.26 | 56,427.0 | +0.39% |
| Mar 31, 2026 | $56.97 | $56.61 | $0.3575 | 23,890.0 | +1.22% |
| Mar 30, 2026 | $58.06 | $56.12 | $1.95 | 21,705.0 | -0.23% |
| Mar 27, 2026 | $56.93 | $56.38 | $0.55 | 45,088.0 | -1.29% |
| Mar 26, 2026 | $57.69 | $57.12 | $0.57 | 26,835.0 | -1.22% |
| Mar 25, 2026 | $57.99 | $57.79 | $0.2001 | 25,782.0 | +0.40% |
| Mar 24, 2026 | $57.99 | $57.35 | $0.64 | 81,508.0 | -0.55% |
| Mar 23, 2026 | $58.63 | $57.91 | $0.7201 | 49,195.0 | +1.36% |
| Mar 20, 2026 | $58.03 | $56.70 | $1.33 | 23,397.0 | -0.90% |
| Mar 19, 2026 | $58.48 | $57.67 | $0.805 | 21,999.0 | -1.44% |
| Mar 18, 2026 | $59.51 | $58.48 | $1.03 | 37,485.0 | -1.88% |
| Mar 17, 2026 | $60.14 | $59.63 | $0.5109 | 27,280.0 | +0.28% |
| Mar 16, 2026 | $59.71 | $59.32 | $0.39 | 37,017.0 | +1.33% |
| Mar 13, 2026 | $59.60 | $58.67 | $0.93 | 33,630.0 | -0.90% |
| Mar 12, 2026 | $61.04 | $59.21 | $1.83 | 36,924.0 | -2.04% |
| Mar 11, 2026 | $60.81 | $60.13 | $0.68 | 20,892.0 | -0.03% |
| Mar 10, 2026 | $61.20 | $60.35 | $0.85 | 29,050.0 | -0.33% |
Hcm Defender 500 Index Etf Stock (LGH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hcm Defender 500 Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LGH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hcm Defender 500 Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hcm Defender 500 Index Etf Stock (LGH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $57.96 | $56.81 | $1.15 | 185,349.0 | +1.67% |
| Mar, 2026 | $61.81 | $56.12 | $5.70 | 806,328.0 | -7.47% |
| Feb, 2026 | $63.34 | $60.39 | $2.95 | 649,029.0 | -1.83% |
| Jan, 2026 | $63.53 | $60.87 | $2.66 | 530,154.0 | +1.19% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.14 | $60.39 | $2.75 | 564,627.0 | +0.47% |
| Nov, 2025 | $62.95 | $58.41 | $4.54 | 647,395.0 | -0.36% |
| Oct, 2025 | $63.42 | $58.73 | $4.69 | 454,329.0 | +3.63% |
| Sep, 2025 | $60.61 | $56.27 | $4.34 | 994,789.0 | +5.05% |
| Aug, 2025 | $58.12 | $54.63 | $3.49 | 535,231.0 | +2.37% |
| Jul, 2025 | $57.06 | $54.10 | $2.96 | 486,828.0 | +3.16% |
| Jun, 2025 | $54.48 | $50.51 | $3.97 | 691,571.0 | +7.10% |
| May, 2025 | $51.57 | $47.45 | $4.12 | 793,995.0 | +7.33% |
| Apr, 2025 | $48.85 | $44.26 | $4.59 | 732,951.0 | -1.93% |
| Mar, 2025 | $51.42 | $47.69 | $3.73 | 733,381.0 | -6.74% |
| Feb, 2025 | $54.27 | $50.46 | $3.81 | 636,387.0 | -2.25% |
| Jan, 2025 | $54.09 | $51.20 | $2.89 | 706,385.0 | +1.73% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.01 | $51.68 | $3.33 | 567,653.0 | -3.07% |
| Nov, 2024 | $54.18 | $49.98 | $4.20 | 607,509.0 | +7.95% |
| Oct, 2024 | $52.10 | $49.68 | $2.42 | 453,529.0 | -1.36% |
| Sep, 2024 | $50.86 | $47.09 | $3.77 | 481,573.0 | +2.48% |
| Aug, 2024 | $49.63 | $44.13 | $5.50 | 458,370.0 | -0.69% |
| Jul, 2024 | $52.02 | $48.26 | $3.76 | 539,590.0 | +0.86% |
| Jun, 2024 | $50.23 | $46.50 | $3.73 | 476,321.0 | +5.30% |
| May, 2024 | $47.56 | $43.72 | $3.84 | 631,305.0 | +6.85% |
| Apr, 2024 | $46.58 | $43.63 | $2.95 | 479,153.0 | -5.53% |
| Mar, 2024 | $46.65 | $44.16 | $2.49 | 523,724.0 | +4.21% |
| Feb, 2024 | $44.88 | $41.77 | $3.11 | 680,175.0 | +7.08% |
| Jan, 2024 | $42.69 | $40.15 | $2.54 | 518,641.0 | +1.33% |
2.23%
Cap:
|
Volume (24h):