Get the Stockscreener App
53.60
0.54%
-0.29
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 November 27, 2024, is $53.60.
- Hcm Defender 500 Index Etf all-time high stock price is $53.92, occurred on November 26, 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 61.64% to $53.60 now.
- The 52-week high stock price for LGH is $53.92, representing a 0.60% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for LGH is $38.82, indicating a -27.57% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Hcm Defender 500 Index Etf (LGH) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $53.89 | $53.51 | $0.3801 | 50,575.0 | -0.54% |
| Nov 26, 2024 | $53.92 | $53.55 | $0.37 | 47,394.0 | +0.84% |
| Nov 25, 2024 | $53.81 | $53.26 | $0.55 | 45,269.0 | +0.34% |
| Nov 22, 2024 | $53.31 | $53.02 | $0.29 | 23,918.0 | +0.41% |
| Nov 21, 2024 | $53.21 | $52.33 | $0.8838 | 23,643.0 | +0.76% |
| Nov 20, 2024 | $52.66 | $52.09 | $0.575 | 19,094.0 | -0.04% |
| Nov 19, 2024 | $52.71 | $51.93 | $0.78 | 25,981.0 | +0.63% |
| Nov 18, 2024 | $52.42 | $52.03 | $0.3919 | 24,862.0 | +0.52% |
| Nov 15, 2024 | $52.65 | $51.84 | $0.81 | 20,138.0 | -2.05% |
| Nov 14, 2024 | $53.51 | $53.06 | $0.45 | 22,272.0 | -0.73% |
| Nov 13, 2024 | $53.77 | $53.32 | $0.45 | 18,004.0 | +0.04% |
| Nov 12, 2024 | $53.66 | $53.27 | $0.3917 | 20,204.0 | -0.32% |
| Nov 11, 2024 | $53.83 | $53.52 | $0.31 | 13,832.0 | +0.11% |
| Nov 08, 2024 | $53.81 | $53.43 | $0.38 | 29,415.0 | +0.45% |
| Nov 07, 2024 | $53.47 | $53.04 | $0.43 | 56,269.0 | +1.16% |
| Nov 06, 2024 | $52.79 | $52.28 | $0.5101 | 57,842.0 | +3.49% |
| Nov 05, 2024 | $51.01 | $50.48 | $0.5299 | 16,554.0 | +1.72% |
| Nov 04, 2024 | $50.48 | $49.98 | $0.5047 | 20,968.0 | -0.48% |
| Nov 01, 2024 | $50.81 | $50.24 | $0.57 | 39,434.0 | +0.58% |
| Oct 31, 2024 | $50.94 | $50.09 | $0.85 | 16,741.0 | -2.63% |
| Oct 30, 2024 | $51.88 | $51.43 | $0.45 | 15,039.0 | -0.43% |
| Oct 29, 2024 | $51.80 | $51.38 | $0.42 | 27,783.0 | +0.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.92 | $49.98 | $3.94 | 626,243.0 | +7.01% |
| 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% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $37.52 | $36.73 | $0.785 | 43,040.0 | +0.00% |
0.04%
0.54%
Cap:
|
Volume (24h):