Get the Stockscreener App
62.80
0.40%
-0.2498
After Hours:
62.80
-0.0002
-0.00%
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 January 07, 2026, is $62.80.
- Hcm Defender 500 Index Etf all-time high stock price is $63.42, occurred on October 29, 2025.
- 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 89.39% to $62.80 now.
- The 52-week high stock price for LGH is $63.42, representing a 0.99% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for LGH is $44.26, indicating a -29.52% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $63.37 | $62.80 | $0.5692 | 19,109.0 | -0.40% |
| Jan 06, 2026 | $63.07 | $62.67 | $0.40 | 26,042.0 | +0.75% |
| Jan 05, 2026 | $62.79 | $62.43 | $0.3599 | 34,306.0 | +0.95% |
| Jan 02, 2026 | $62.60 | $61.70 | $0.90 | 30,755.0 | +0.03% |
| Dec 31, 2025 | $62.73 | $61.97 | $0.76 | 45,611.0 | -1.09% |
| Dec 30, 2025 | $62.80 | $62.63 | $0.17 | 11,095.0 | -0.09% |
| Dec 29, 2025 | $62.81 | $62.54 | $0.274 | 15,442.0 | -0.54% |
| Dec 26, 2025 | $63.14 | $62.97 | $0.1636 | 8,317.0 | -0.01% |
| Dec 24, 2025 | $63.14 | $62.82 | $0.32 | 6,969.0 | +0.37% |
| Dec 23, 2025 | $62.83 | $62.17 | $0.66 | 30,030.0 | +0.69% |
| Dec 22, 2025 | $62.40 | $62.14 | $0.2616 | 52,772.0 | +1.00% |
| Dec 19, 2025 | $61.89 | $61.45 | $0.4387 | 39,765.0 | +1.06% |
| Dec 18, 2025 | $61.54 | $60.96 | $0.58 | 18,892.0 | +1.23% |
| Dec 17, 2025 | $61.41 | $60.39 | $1.02 | 64,546.0 | -1.61% |
| Dec 16, 2025 | $61.61 | $60.99 | $0.6246 | 20,458.0 | -0.76% |
| Dec 15, 2025 | $62.49 | $61.75 | $0.74 | 36,659.0 | -0.21% |
| Dec 12, 2025 | $62.87 | $61.67 | $1.20 | 33,762.0 | -1.62% |
| Dec 11, 2025 | $63.00 | $62.43 | $0.57 | 19,939.0 | +0.30% |
| Dec 10, 2025 | $62.98 | $62.19 | $0.7844 | 26,989.0 | +0.77% |
| Dec 09, 2025 | $62.58 | $62.28 | $0.295 | 20,249.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $63.37 | $61.70 | $1.67 | 129,321.0 | +1.34% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):