Skip to main content
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
20.41
-0.26 (-1.26%)
At close: May 14, 2025, 4:00 PM
20.41
0.00 (0.00%)
After-hours: May 14, 2025, 6:30 PM EDT

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202520.6020.6320.1720.4120.41-1.26%448,392
May 13, 202520.5420.9020.4120.6720.670.93%386,742
May 12, 202520.7420.8520.2120.4820.48-0.78%622,061
May 9, 202520.4220.8720.3020.6420.641.78%453,502
May 8, 202519.9520.4018.7620.2820.285.57%902,928
May 7, 202519.0819.4318.9519.2119.210.68%865,948
May 6, 202518.9219.2818.7819.0819.080.10%454,348
May 5, 202518.6719.2018.5119.0619.061.11%393,073
May 2, 202518.3918.9918.3618.8518.853.74%364,449
May 1, 202518.3618.4618.1418.1718.17-1.78%269,641
Apr 30, 202518.5118.5718.1318.5018.50-1.07%462,243
Apr 29, 202518.2518.7218.1618.7018.701.74%249,298
Apr 28, 202518.1718.5117.9518.3818.381.21%591,030
Apr 25, 202517.9818.1817.5018.1618.160.11%570,988
Apr 24, 202518.3518.3618.0118.1418.14-0.49%510,665
Apr 23, 202518.6218.9218.2118.2318.23-1.30%361,381
Apr 22, 202518.1618.4917.9918.4718.473.18%409,108
Apr 21, 202518.4918.6317.6317.9017.90-3.56%346,699
Apr 17, 202518.3518.6518.2518.5618.561.14%335,821
Apr 16, 202518.6318.7618.2818.3518.35-0.97%311,608
Apr 15, 202518.3218.6418.1518.5318.531.53%471,537
Apr 14, 202517.6818.3417.6818.2518.254.52%507,104
Apr 11, 202517.5317.7916.8017.4617.46-1.24%744,935
Apr 10, 202518.0118.3317.3517.6817.68-4.17%619,902
Apr 9, 202517.9018.8417.3718.4518.452.50%1,380,014
Apr 8, 202518.9418.9917.7618.0018.00-2.07%653,401
Apr 7, 202518.8419.1718.0418.3818.38-4.47%1,172,866
Apr 4, 202520.5920.6918.8319.2419.24-8.69%847,223
Apr 3, 202520.8221.3020.6021.0721.07-0.43%925,492
Apr 2, 202521.0821.2821.0221.1621.16-0.42%449,647
Apr 1, 202520.8121.3720.8121.2521.252.51%527,123
Mar 31, 202521.1121.3520.6220.7320.73-2.86%826,955
Mar 28, 202521.5621.5821.1621.3421.34-1.11%478,825
Mar 27, 202521.3821.6721.2521.5821.581.60%664,526
Mar 26, 202521.5321.6821.1221.2421.24-0.89%483,889
Mar 25, 202521.4021.6821.4021.4321.430.42%520,042
Mar 24, 202520.8421.4220.8421.3421.342.89%625,421
Mar 21, 202520.9121.1820.6020.7420.74-2.03%895,368
Mar 20, 202520.8621.4820.8621.1721.170.67%654,919
Mar 19, 202520.7821.0520.6021.0321.031.50%556,500
Mar 18, 202520.4520.9120.3320.7220.722.02%901,458
Mar 17, 202519.9420.6519.9320.3120.311.70%632,827
Mar 14, 202520.0520.2219.7719.9719.97-1.24%796,800
Mar 13, 202520.3020.6720.1520.2220.22-0.83%311,864
Mar 12, 202520.5820.6019.8720.3920.39-1.55%570,022
Mar 11, 202521.0021.0020.4020.7120.710.19%645,530
Mar 10, 202520.4220.7620.1920.6720.67-1.15%539,403
Mar 7, 202521.0021.0020.4420.9120.91-0.57%536,464
Mar 6, 202520.8821.0520.1221.0321.030.43%898,238
Mar 5, 202519.8120.9619.6920.9420.945.39%961,074