HCM Defender 500 Index ETF (LGH)

LGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	62.61	62.76	62.09	62.22	62.22	-0.59%	11,769
May 6, 2026	61.57	62.59	61.57	62.59	62.59	2.08%	21,095
May 5, 2026	61.41	61.49	61.13	61.32	61.32	1.14%	9,797
May 4, 2026	61.18	61.18	60.51	60.63	60.63	-0.65%	64,110
May 1, 2026	61.16	61.39	61.02	61.02	61.02	0.42%	13,930
Apr 30, 2026	60.58	60.78	59.97	60.77	60.77	1.55%	12,438
Apr 29, 2026	59.87	59.96	59.62	59.84	59.84	-0.14%	17,080
Apr 28, 2026	59.93	60.02	59.68	59.92	59.92	-0.68%	13,163
Apr 27, 2026	60.05	60.36	60.05	60.33	60.33	0.22%	17,803
Apr 24, 2026	60.13	60.23	59.65	60.20	60.20	1.16%	17,919
Apr 23, 2026	59.36	59.97	58.90	59.51	59.51	-0.53%	13,197
Apr 22, 2026	59.55	59.83	59.55	59.83	59.83	0.95%	46,734
Apr 21, 2026	59.99	59.99	59.27	59.27	59.27	-0.56%	16,697
Apr 20, 2026	59.69	59.69	59.47	59.60	59.60	-0.20%	13,483
Apr 17, 2026	59.63	59.82	59.46	59.72	59.72	1.00%	31,955
Apr 16, 2026	59.38	59.38	58.94	59.13	59.13	0.15%	34,924
Apr 15, 2026	58.66	59.04	58.64	59.04	59.04	0.84%	16,588
Apr 14, 2026	58.34	58.56	58.34	58.55	58.55	0.57%	16,004
Apr 13, 2026	57.99	58.23	57.55	58.22	58.22	0.36%	72,193
Apr 10, 2026	58.12	58.12	57.99	58.01	58.01	-0.03%	6,571
Apr 9, 2026	57.66	58.07	57.66	58.03	58.03	0.21%	18,497
Apr 8, 2026	57.96	57.96	57.79	57.91	57.91	1.01%	19,739
Apr 7, 2026	57.03	57.84	57.03	57.33	57.33	0.03%	39,107
Apr 6, 2026	57.18	57.32	57.18	57.31	57.31	0.19%	18,526
Apr 2, 2026	56.81	57.24	56.81	57.20	57.20	0.03%	31,811
Apr 1, 2026	57.40	57.40	57.14	57.18	57.18	0.39%	56,427
Mar 31, 2026	56.84	56.97	56.61	56.96	56.96	1.22%	23,890
Mar 30, 2026	58.06	58.06	56.12	56.27	56.27	-0.23%	21,705
Mar 27, 2026	56.92	56.93	56.38	56.40	56.40	-1.29%	45,088
Mar 26, 2026	57.52	57.69	57.12	57.14	57.14	-1.22%	26,835
Mar 25, 2026	57.93	57.99	57.79	57.84	57.84	0.40%	25,782
Mar 24, 2026	57.57	57.99	57.35	57.61	57.61	-0.55%	81,508
Mar 23, 2026	58.13	58.63	57.91	57.93	57.93	1.36%	49,195
Mar 20, 2026	57.95	58.03	56.70	57.15	57.15	-0.90%	23,397
Mar 19, 2026	57.84	58.48	57.67	57.67	57.67	-1.44%	21,999
Mar 18, 2026	59.30	59.51	58.48	58.51	58.51	-1.88%	37,485
Mar 17, 2026	60.14	60.14	59.63	59.63	59.63	0.28%	27,302
Mar 16, 2026	59.35	59.71	59.32	59.46	59.46	1.33%	37,017
Mar 13, 2026	59.55	59.60	58.67	58.68	58.68	-0.90%	33,630
Mar 12, 2026	59.88	61.05	59.21	59.21	59.21	-2.04%	36,924
Mar 11, 2026	60.55	60.81	60.13	60.44	60.44	-0.03%	20,892
Mar 10, 2026	60.72	61.20	60.35	60.46	60.46	-0.33%	29,050
Mar 9, 2026	59.18	60.72	58.85	60.66	60.66	1.08%	35,241
Mar 6, 2026	60.15	60.38	59.74	60.01	60.01	-1.70%	42,763
Mar 5, 2026	61.15	61.46	60.40	61.05	61.05	-0.76%	42,951
Mar 4, 2026	61.19	61.69	60.84	61.52	61.52	1.18%	105,858
Mar 3, 2026	60.08	60.97	59.61	60.80	60.80	-1.28%	15,566
Mar 2, 2026	60.67	61.81	60.67	61.59	61.59	0.05%	22,272
Feb 27, 2026	61.08	61.56	60.94	61.56	61.56	-1.60%	27,075
Feb 26, 2026	62.45	62.56	61.43	62.56	62.56	0.06%	23,632

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.