Get the Stockscreener App
65.73
1.48%
-0.9907
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 October 16, 2026, is $65.73.
- Hcm Defender 500 Index Etf all-time high stock price is $67.97, occurred on October 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 98.22% to $65.73 now.
- The 52-week high stock price for LGH is $67.97, representing a 3.41% increase from the current share price, occurred on October 12, 2026.
- The 52-week low stock price for LGH is $56.12, indicating a -14.63% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Hcm Defender 500 Index Etf (LGH) stock in the beginning of 2025 was $51.88. The stock closed the year at $61.97, a gain of over 19.45% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $66.69 | $65.53 | $1.15 | 38,604.0 | -1.48% |
| Oct 15, 2026 | $66.78 | $66.22 | $0.56 | 22,433.0 | +0.45% |
| Oct 14, 2026 | $67.00 | $66.28 | $0.716 | 16,859.0 | -1.63% |
| Oct 13, 2026 | $67.61 | $67.44 | $0.1651 | 7,874.0 | -0.02% |
| Oct 12, 2026 | $67.97 | $67.45 | $0.5199 | 8,134.0 | -0.05% |
| Oct 09, 2026 | $67.68 | $67.21 | $0.47 | 20,087.0 | +0.82% |
| Oct 08, 2026 | $67.34 | $66.88 | $0.4601 | 28,869.0 | -0.72% |
| Oct 07, 2026 | $67.55 | $67.09 | $0.46 | 14,596.0 | -0.26% |
| Oct 06, 2026 | $67.94 | $67.45 | $0.49 | 7,991.0 | +0.87% |
| Oct 05, 2026 | $67.35 | $66.23 | $1.12 | 11,936.0 | +0.88% |
| Oct 02, 2026 | $66.77 | $66.41 | $0.3601 | 18,268.0 | +1.00% |
| Oct 01, 2026 | $65.95 | $65.34 | $0.6101 | 60,008.0 | +0.22% |
| Sep 30, 2026 | $66.45 | $65.71 | $0.7397 | 94,868.0 | -0.26% |
| Sep 29, 2026 | $66.16 | $65.70 | $0.4577 | 18,001.0 | -0.28% |
| Sep 28, 2026 | $66.54 | $66.04 | $0.4959 | 16,822.0 | -1.10% |
| Sep 25, 2026 | $66.81 | $66.20 | $0.61 | 28,468.0 | +0.69% |
| Sep 24, 2026 | $66.43 | $65.83 | $0.6022 | 19,550.0 | +0.07% |
| Sep 23, 2026 | $66.65 | $66.18 | $0.4699 | 9,789.0 | -1.24% |
| Sep 22, 2026 | $67.27 | $67.01 | $0.26 | 27,552.0 | +0.02% |
| Sep 21, 2026 | $67.18 | $66.01 | $1.17 | 6,732.0 | +2.22% |
| Sep 18, 2026 | $65.66 | $65.34 | $0.3226 | 4,855.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $67.97 | $65.34 | $2.63 | 255,659.0 | +0.03% |
| Sep, 2026 | $67.27 | $64.01 | $3.26 | 483,721.0 | -0.33% |
| Aug, 2026 | $67.59 | $63.99 | $3.60 | 455,946.0 | +3.24% |
| Jul, 2026 | $65.12 | $61.73 | $3.39 | 581,320.0 | +0.16% |
| Jun, 2026 | $65.63 | $61.17 | $4.46 | 570,062.0 | -2.16% |
| May, 2026 | $65.37 | $60.51 | $4.86 | 447,998.0 | +7.24% |
| Apr, 2026 | $60.78 | $56.81 | $3.97 | 530,860.0 | +6.69% |
| 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% |
0.48%
0.34%
Cap:
|
Volume (24h):