HCM Defender 500 Index ET... (LGH)
AMEX: LGH
· Real-Time Price · USD
56.70
-0.23 (-0.40%)
At close: Aug 20, 2025, 3:59 PM
56.73
0.04%
After-hours: Aug 20, 2025, 04:08 PM EDT
LGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 56.88 | 56.88 | 56.18 | 56.73 | 56.71 | -0.35% | 28,631 |
| Aug 19, 2025 | 57.37 | 57.46 | 56.80 | 56.93 | 56.93 | -0.89% | 30,400 |
| Aug 18, 2025 | 57.41 | 57.51 | 57.35 | 57.44 | 57.44 | -0.10% | 23,215 |
| Aug 15, 2025 | 57.83 | 57.83 | 57.44 | 57.50 | 57.50 | -0.40% | 13,225 |
| Aug 14, 2025 | 57.48 | 57.74 | 57.35 | 57.73 | 57.73 | 0.16% | 35,600 |
| Aug 13, 2025 | 57.65 | 57.76 | 57.40 | 57.64 | 57.64 | 0.42% | 23,300 |
| Aug 12, 2025 | 56.95 | 57.40 | 56.95 | 57.40 | 57.40 | 1.63% | 19,115 |
| Aug 11, 2025 | 56.73 | 56.93 | 56.48 | 56.48 | 56.48 | -0.44% | 27,848 |
| Aug 8, 2025 | 56.41 | 56.80 | 56.41 | 56.73 | 56.73 | 0.94% | 8,400 |
| Aug 7, 2025 | 56.58 | 56.66 | 55.80 | 56.20 | 56.20 | 0.02% | 18,900 |
| Aug 6, 2025 | 55.59 | 56.28 | 55.59 | 56.19 | 56.19 | 0.99% | 22,611 |
| Aug 5, 2025 | 56.12 | 56.12 | 55.51 | 55.64 | 55.64 | -0.70% | 19,200 |
| Aug 4, 2025 | 55.25 | 56.03 | 55.25 | 56.03 | 56.03 | 2.19% | 25,700 |
| Aug 1, 2025 | 55.32 | 55.32 | 54.63 | 54.83 | 54.83 | -2.37% | 69,827 |
| Jul 31, 2025 | 57.06 | 57.06 | 56.16 | 56.16 | 56.16 | -0.34% | 52,000 |
| Jul 30, 2025 | 56.55 | 56.65 | 56.06 | 56.35 | 56.35 | -0.16% | 22,200 |
| Jul 29, 2025 | 56.81 | 56.83 | 56.44 | 56.44 | 56.44 | -0.44% | 18,100 |
| Jul 28, 2025 | 56.81 | 56.81 | 56.55 | 56.69 | 56.69 | 0.02% | 13,330 |
| Jul 25, 2025 | 56.43 | 56.75 | 56.43 | 56.68 | 56.68 | 0.59% | 29,500 |
| Jul 24, 2025 | 56.40 | 56.59 | 56.35 | 56.35 | 56.35 | 0.16% | 15,600 |