Get the Stockscreener App
55.28
1.20%
0.655
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 July 03, 2025, is $55.28.
- 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 66.72% to $55.28 now.
- The 52-week high stock price for LGH is $55.01, representing a -0.50% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for LGH is $44.13, indicating a -20.18% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $55.34 | $55.01 | $0.3301 | 13,877.0 | +1.20% |
| Jul 02, 2025 | $54.65 | $54.23 | $0.42 | 26,080.0 | +0.64% |
| Jul 01, 2025 | $54.44 | $54.10 | $0.3399 | 77,669.0 | -0.28% |
| Jun 30, 2025 | $54.48 | $54.14 | $0.34 | 35,027.0 | +0.63% |
| Jun 27, 2025 | $54.17 | $53.55 | $0.6184 | 33,640.0 | +0.82% |
| Jun 26, 2025 | $53.70 | $53.30 | $0.40 | 34,545.0 | +1.06% |
| Jun 25, 2025 | $53.26 | $52.93 | $0.33 | 30,076.0 | +0.09% |
| Jun 24, 2025 | $53.15 | $52.67 | $0.48 | 80,644.0 | +1.63% |
| Jun 23, 2025 | $52.23 | $51.38 | $0.855 | 56,734.0 | +1.22% |
| Jun 20, 2025 | $52.10 | $51.40 | $0.70 | 74,662.0 | -0.31% |
| Jun 18, 2025 | $52.19 | $51.68 | $0.51 | 19,440.0 | -0.04% |
| Jun 17, 2025 | $52.23 | $51.71 | $0.5199 | 33,155.0 | -1.15% |
| Jun 16, 2025 | $52.57 | $51.98 | $0.587 | 32,374.0 | +1.34% |
| Jun 13, 2025 | $52.26 | $51.54 | $0.72 | 21,943.0 | -1.54% |
| Jun 12, 2025 | $52.50 | $52.01 | $0.4899 | 13,988.0 | +0.42% |
| Jun 11, 2025 | $52.66 | $52.06 | $0.605 | 25,544.0 | -0.40% |
| Jun 10, 2025 | $52.46 | $52.02 | $0.44 | 41,137.0 | +0.85% |
| Jun 09, 2025 | $52.20 | $51.95 | $0.2499 | 52,511.0 | +0.10% |
| Jun 06, 2025 | $52.15 | $51.80 | $0.35 | 15,187.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $55.34 | $54.10 | $1.24 | 131,503.0 | +1.55% |
| 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% |
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% |
0.53%
Cap:
|
Volume (24h):