Get the Stockscreener App
50.83
0.18%
-0.09
After Hours:
50.83
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 30, 2025, is $50.83.
- 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 53.29% to $50.83 now.
- The 52-week high stock price for LGH is $55.01, representing a 8.22% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for LGH is $44.13, indicating a -13.18% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $50.88 | $50.11 | $0.77 | 29,682.0 | -0.18% |
| May 29, 2025 | $51.29 | $50.58 | $0.71 | 28,610.0 | +0.57% |
| May 28, 2025 | $50.95 | $50.62 | $0.3351 | 16,071.0 | -0.65% |
| May 27, 2025 | $50.98 | $50.25 | $0.73 | 18,010.0 | +2.74% |
| May 23, 2025 | $49.89 | $49.10 | $0.79 | 49,149.0 | -0.92% |
| May 22, 2025 | $50.43 | $50.04 | $0.39 | 54,355.0 | -0.14% |
| May 21, 2025 | $51.19 | $49.98 | $1.21 | 13,747.0 | -2.18% |
| May 20, 2025 | $51.36 | $50.99 | $0.3616 | 14,262.0 | -0.58% |
| May 19, 2025 | $51.57 | $50.70 | $0.87 | 28,814.0 | +0.16% |
| May 16, 2025 | $51.47 | $50.91 | $0.5599 | 45,593.0 | +1.12% |
| May 15, 2025 | $51.07 | $50.43 | $0.64 | 19,312.0 | +0.43% |
| May 14, 2025 | $50.79 | $50.49 | $0.3045 | 27,004.0 | +0.13% |
| May 13, 2025 | $50.85 | $50.23 | $0.6157 | 180,844.0 | +1.09% |
| May 12, 2025 | $50.08 | $49.44 | $0.643 | 76,321.0 | +4.51% |
| May 09, 2025 | $48.33 | $47.76 | $0.57 | 69,518.0 | -0.40% |
| May 08, 2025 | $48.56 | $47.89 | $0.67 | 19,521.0 | +0.69% |
| May 07, 2025 | $47.95 | $47.45 | $0.4989 | 15,634.0 | +0.44% |
| 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% |
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 | $51.57 | $47.45 | $4.12 | 823,677.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):