Get the Stockscreener App
47.74
0.38%
0.18
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 May 07, 2025, is $47.74.
- Hcm Defender 500 Index Etf all-time high stock price is $55.01, occurred on December 06, 2024.
- 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 43.97% to $47.74 now.
- The 52-week high stock price for LGH is $55.01, representing a 15.23% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for LGH is $44.13, indicating a -7.56% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Hcm Defender 500 Index Etf (LGH) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $47.95 | $47.61 | $0.34 | 4,170.0 | +0.38% |
| May 06, 2025 | $47.80 | $47.54 | $0.2563 | 25,967.0 | -0.79% |
| May 05, 2025 | $48.24 | $47.90 | $0.34 | 12,447.0 | -0.72% |
| May 02, 2025 | $48.37 | $47.96 | $0.41 | 40,112.0 | +1.28% |
| May 01, 2025 | $48.04 | $47.66 | $0.3789 | 9,022.0 | +0.68% |
| Apr 30, 2025 | $47.44 | $46.58 | $0.86 | 28,098.0 | -0.02% |
| Apr 29, 2025 | $47.41 | $47.13 | $0.275 | 9,122.0 | +0.39% |
| Apr 28, 2025 | $47.28 | $46.74 | $0.54 | 17,546.0 | +0.08% |
| Apr 25, 2025 | $47.15 | $46.67 | $0.4758 | 27,208.0 | +0.64% |
| Apr 24, 2025 | $46.87 | $46.22 | $0.65 | 56,567.0 | +1.60% |
| Apr 23, 2025 | $46.64 | $45.98 | $0.655 | 44,678.0 | +1.34% |
| Apr 22, 2025 | $45.62 | $44.96 | $0.66 | 14,702.0 | +1.95% |
| Apr 21, 2025 | $45.09 | $44.28 | $0.81 | 14,047.0 | -1.82% |
| Apr 17, 2025 | $45.72 | $45.35 | $0.37 | 27,343.0 | +0.18% |
| Apr 16, 2025 | $46.01 | $45.04 | $0.9706 | 25,717.0 | -2.18% |
| Apr 15, 2025 | $46.51 | $46.26 | $0.2509 | 15,933.0 | +0.09% |
| Apr 14, 2025 | $46.63 | $46.11 | $0.52 | 9,176.0 | +0.76% |
| Apr 11, 2025 | $46.14 | $45.13 | $1.01 | 20,162.0 | +1.55% |
| Apr 10, 2025 | $45.86 | $44.31 | $1.55 | 113,200.0 | -2.48% |
| Apr 09, 2025 | $46.55 | $44.68 | $1.87 | 41,363.0 | +3.87% |
| Apr 08, 2025 | $45.71 | $44.47 | $1.24 | 25,960.0 | -0.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $48.37 | $47.54 | $0.83 | 91,718.0 | +0.80% |
| 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% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.45 | $38.84 | $2.61 | 358,771.0 | +5.13% |
| Nov, 2023 | $39.29 | $35.90 | $3.39 | 476,808.0 | +9.03% |
| Oct, 2023 | $38.22 | $35.56 | $2.66 | 506,821.0 | -3.92% |
| Sep, 2023 | $40.40 | $36.82 | $3.58 | 442,090.0 | -6.74% |
| Aug, 2023 | $40.95 | $37.95 | $3.00 | 633,775.0 | -2.29% |
| Jul, 2023 | $41.21 | $38.57 | $2.64 | 514,291.0 | +4.19% |
| Jun, 2023 | $39.42 | $36.14 | $3.28 | 601,842.0 | +8.67% |
| May, 2023 | $36.74 | $34.62 | $2.12 | 449,698.0 | +1.23% |
| Apr, 2023 | $35.78 | $34.58 | $1.20 | 310,708.0 | +1.91% |
| Mar, 2023 | $35.11 | $33.16 | $1.95 | 244,288.0 | +0.00% |
0.83%
0.13%
Cap:
|
Volume (24h):