Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
21.33
-0.22 (-1.02%)
At close: Jul 28, 2025, 4:00 PM
21.33
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 21.52 | 21.54 | 21.21 | 21.33 | 21.33 | -1.02% | 228,917 |
| Jul 25, 2025 | 21.25 | 21.71 | 21.25 | 21.55 | 21.55 | 1.27% | 337,520 |
| Jul 24, 2025 | 21.53 | 21.71 | 21.27 | 21.28 | 21.28 | -1.98% | 322,210 |
| Jul 23, 2025 | 21.68 | 21.89 | 21.52 | 21.71 | 21.71 | 0.46% | 363,275 |
| Jul 22, 2025 | 21.10 | 21.65 | 21.10 | 21.61 | 21.61 | 2.76% | 331,020 |
| Jul 21, 2025 | 21.29 | 21.34 | 21.01 | 21.03 | 21.03 | -0.43% | 292,294 |
| Jul 18, 2025 | 21.24 | 21.45 | 20.92 | 21.12 | 21.12 | -0.75% | 756,316 |
| Jul 17, 2025 | 21.02 | 21.32 | 21.02 | 21.28 | 21.28 | 0.52% | 470,519 |
| Jul 16, 2025 | 20.83 | 21.24 | 20.64 | 21.17 | 21.17 | 2.07% | 574,523 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.61 | 20.74 | 20.74 | -0.91% | 456,678 |
| Jul 14, 2025 | 20.51 | 21.01 | 20.47 | 20.93 | 20.93 | 1.95% | 399,877 |
| Jul 11, 2025 | 20.56 | 20.79 | 20.49 | 20.53 | 20.53 | -0.39% | 549,159 |
| Jul 10, 2025 | 21.05 | 21.06 | 20.44 | 20.61 | 20.61 | -2.09% | 552,601 |
| Jul 9, 2025 | 21.11 | 21.17 | 20.95 | 21.05 | 21.05 | -0.19% | 444,186 |
| Jul 8, 2025 | 21.14 | 21.40 | 21.08 | 21.09 | 21.09 | -0.47% | 363,949 |
| Jul 7, 2025 | 21.63 | 21.75 | 21.11 | 21.19 | 21.19 | -0.94% | 419,186 |
| Jul 3, 2025 | 21.17 | 21.55 | 21.17 | 21.39 | 21.39 | 1.37% | 235,343 |
| Jul 2, 2025 | 21.56 | 21.74 | 20.67 | 21.10 | 21.10 | -2.85% | 894,628 |
| Jul 1, 2025 | 21.52 | 22.02 | 21.46 | 21.72 | 21.72 | 0.46% | 571,417 |
| Jun 30, 2025 | 21.43 | 21.66 | 21.37 | 21.62 | 21.62 | 0.84% | 717,574 |
| Jun 27, 2025 | 21.65 | 21.87 | 21.30 | 21.44 | 21.44 | -0.97% | 1,285,100 |
| Jun 26, 2025 | 21.13 | 21.65 | 21.13 | 21.65 | 21.65 | 3.19% | 485,788 |
| Jun 25, 2025 | 21.24 | 21.46 | 20.85 | 20.98 | 20.98 | -1.78% | 488,556 |
| Jun 24, 2025 | 21.35 | 21.55 | 21.22 | 21.36 | 21.36 | 0.80% | 367,660 |
| Jun 23, 2025 | 20.86 | 21.20 | 20.84 | 21.19 | 21.19 | 1.34% | 242,085 |
| Jun 20, 2025 | 20.98 | 21.10 | 20.86 | 20.91 | 20.91 | 0.48% | 358,832 |
| Jun 18, 2025 | 20.82 | 21.17 | 20.77 | 20.81 | 20.81 | -0.19% | 488,068 |
| Jun 17, 2025 | 20.89 | 21.21 | 20.66 | 20.85 | 20.85 | -2.57% | 636,841 |
| Jun 16, 2025 | 21.27 | 21.71 | 21.27 | 21.40 | 21.40 | 1.42% | 425,004 |
| Jun 13, 2025 | 21.04 | 21.37 | 21.04 | 21.10 | 21.10 | -1.36% | 327,602 |
| Jun 12, 2025 | 20.89 | 21.42 | 20.89 | 21.39 | 21.39 | 2.30% | 364,196 |
| Jun 11, 2025 | 20.90 | 21.34 | 20.89 | 20.91 | 20.91 | -0.19% | 597,542 |
| Jun 10, 2025 | 21.11 | 21.11 | 20.74 | 20.95 | 20.95 | -0.52% | 550,746 |
| Jun 9, 2025 | 21.49 | 21.56 | 20.56 | 21.06 | 21.06 | -1.86% | 497,857 |
| Jun 6, 2025 | 21.26 | 21.51 | 21.17 | 21.46 | 21.46 | 1.85% | 438,091 |
| Jun 5, 2025 | 21.34 | 21.40 | 20.63 | 21.07 | 21.07 | -4.57% | 983,602 |
| Jun 4, 2025 | 22.09 | 22.20 | 21.93 | 22.08 | 22.08 | 0.27% | 466,213 |
| Jun 3, 2025 | 22.06 | 22.28 | 21.71 | 22.02 | 22.02 | -1.34% | 529,242 |
| Jun 2, 2025 | 21.63 | 22.33 | 21.44 | 22.32 | 22.32 | 2.57% | 568,519 |
| May 30, 2025 | 21.57 | 21.92 | 21.52 | 21.76 | 21.76 | 0.42% | 448,985 |
| May 29, 2025 | 21.02 | 21.68 | 21.02 | 21.67 | 21.67 | 3.73% | 574,207 |
| May 28, 2025 | 20.78 | 21.04 | 20.68 | 20.89 | 20.89 | -0.05% | 410,874 |
| May 27, 2025 | 20.85 | 20.94 | 20.70 | 20.90 | 20.90 | 1.41% | 667,251 |
| May 23, 2025 | 20.39 | 20.80 | 20.39 | 20.61 | 20.61 | -0.24% | 464,093 |
| May 22, 2025 | 21.08 | 21.22 | 20.65 | 20.66 | 20.66 | -2.46% | 393,826 |
| May 21, 2025 | 21.21 | 21.39 | 21.03 | 21.18 | 21.18 | -0.38% | 501,470 |
| May 20, 2025 | 21.14 | 21.42 | 21.00 | 21.26 | 21.26 | 0.05% | 321,550 |
| May 19, 2025 | 20.87 | 21.34 | 20.87 | 21.25 | 21.25 | 0.81% | 487,891 |
| May 16, 2025 | 20.90 | 21.10 | 20.73 | 21.08 | 21.08 | 1.01% | 509,334 |
| May 15, 2025 | 20.53 | 21.01 | 20.46 | 20.87 | 20.87 | 2.25% | 380,024 |