HCM Defender 500 Index ET... (LGH)
AMEX: LGH
· Real-Time Price · USD
60.76
0.36 (0.60%)
At close: Oct 01, 2025, 3:37 PM
LGH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 59.97 | 60.40 | 59.84 | 60.40 | n/a | 0.58% | 13,277 |
Sep 29, 2025 | 60.06 | 60.33 | 59.88 | 60.05 | 60.04 | 0.35% | 121,300 |
Sep 26, 2025 | 59.63 | 59.86 | 59.41 | 59.84 | 59.84 | 0.77% | 10,349 |
Sep 25, 2025 | 59.29 | 59.55 | 59.03 | 59.38 | 59.38 | -0.65% | 24,504 |
Sep 24, 2025 | 60.16 | 60.16 | 59.68 | 59.77 | 59.77 | -0.48% | 12,040 |
Sep 23, 2025 | 60.49 | 60.53 | 59.93 | 60.06 | 60.06 | -0.89% | 12,919 |
Sep 22, 2025 | 60.13 | 60.61 | 60.12 | 60.60 | 60.60 | 0.65% | 14,300 |
Sep 19, 2025 | 59.97 | 60.22 | 59.76 | 60.21 | 60.21 | 0.77% | 158,412 |
Sep 18, 2025 | 59.67 | 60.00 | 59.67 | 59.75 | 59.75 | 0.74% | 13,100 |
Sep 17, 2025 | 59.43 | 59.47 | 58.99 | 59.31 | 59.31 | -0.29% | 26,600 |
Sep 16, 2025 | 59.64 | 59.64 | 59.42 | 59.48 | 59.48 | -0.07% | 26,412 |
Sep 15, 2025 | 59.44 | 59.60 | 59.42 | 59.52 | 59.52 | 0.61% | 19,249 |
Sep 12, 2025 | 59.18 | 59.29 | 59.14 | 59.16 | 59.16 | 0.14% | 15,422 |
Sep 11, 2025 | 58.79 | 59.14 | 58.76 | 59.08 | 59.08 | 1.08% | 42,600 |
Sep 10, 2025 | 58.72 | 58.72 | 58.29 | 58.45 | 58.45 | 0.26% | 26,520 |
Sep 9, 2025 | 58.11 | 58.30 | 57.92 | 58.30 | 58.30 | 0.52% | 16,502 |
Sep 8, 2025 | 57.91 | 58.17 | 57.88 | 58.00 | 58.00 | 0.38% | 360,200 |
Sep 5, 2025 | 58.32 | 58.32 | 57.48 | 57.78 | 57.78 | -0.47% | 20,517 |
Sep 4, 2025 | 57.56 | 58.05 | 57.45 | 58.05 | 58.05 | 1.17% | 16,700 |
Sep 3, 2025 | 57.23 | 57.44 | 56.99 | 57.38 | 57.38 | 0.77% | 27,100 |
Page 1 of 76