Skip to main content
logo
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
24.29
+0.02 (0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.9724.4823.9624.2924.290.08%306,646
Sep 11, 202523.6124.2723.6124.2724.272.93%375,697
Sep 10, 202523.5823.8223.2923.5823.58-0.72%482,319
Sep 9, 202524.0124.0923.6523.7523.75-1.08%447,979
Sep 8, 202524.2824.4224.0024.0124.01-1.68%452,745
Sep 5, 202524.6324.6324.2524.4224.42-0.69%471,590
Sep 4, 202524.4624.6724.2424.5924.591.03%431,442
Sep 3, 202523.6624.4523.6624.3424.342.70%675,749
Sep 2, 202523.5723.7823.4723.7023.70-0.59%321,468
Aug 29, 202523.9424.1523.7123.8423.84-0.50%412,697
Aug 28, 202524.1624.3323.7423.9623.96-1.24%478,410
Aug 27, 202523.4824.4323.4424.2624.263.85%792,387
Aug 26, 202523.2923.4423.2523.3623.36-0.43%470,900
Aug 25, 202524.1224.3123.4523.4623.46-2.66%339,746
Aug 22, 202524.3424.4024.0424.1024.100.04%441,671
Aug 21, 202523.8024.3323.6224.0924.091.13%518,412
Aug 20, 202523.3123.9023.2123.8223.822.67%773,960
Aug 19, 202523.0523.6522.8123.2023.200.78%948,679
Aug 18, 202523.2123.4622.8723.0223.02-1.41%545,564
Aug 15, 202524.4324.5023.2823.3523.35-4.30%779,680
Aug 14, 202524.0524.5423.8424.4024.401.84%636,238
Aug 13, 202523.3224.0423.3223.9623.962.79%610,379
Aug 12, 202522.8723.5322.7923.3123.312.82%681,319
Aug 11, 202522.4722.7522.4722.6722.671.30%268,897
Aug 8, 202522.3122.7322.3122.3822.380.40%316,969
Aug 7, 202522.3523.0322.0822.2922.293.43%522,922
Aug 6, 202521.0221.6121.0121.5521.551.75%391,818
Aug 5, 202521.5321.6421.1321.1821.18-0.94%403,985
Aug 4, 202521.4021.5321.2721.3821.381.09%488,975
Aug 1, 202521.3721.5021.0021.1521.15-1.58%353,378
Jul 31, 202521.2521.8021.2521.4921.490.66%388,352
Jul 30, 202521.6921.8021.2221.3521.35-1.29%520,416
Jul 29, 202521.5321.7221.3721.6321.631.41%328,491
Jul 28, 202521.5221.5421.2121.3321.33-1.02%228,927
Jul 25, 202521.2521.7121.2521.5521.551.27%337,520
Jul 24, 202521.5321.7121.2721.2821.28-1.98%322,210
Jul 23, 202521.6821.8921.5221.7121.710.46%363,275
Jul 22, 202521.1021.6521.1021.6121.612.76%331,020
Jul 21, 202521.2921.3421.0121.0321.03-0.43%292,294
Jul 18, 202521.2421.4520.9221.1221.12-0.75%756,316
Jul 17, 202521.0221.3221.0221.2821.280.52%470,519
Jul 16, 202520.8321.2420.6421.1721.172.07%574,523
Jul 15, 202521.0021.0020.6120.7420.74-0.91%456,678
Jul 14, 202520.5121.0120.4720.9320.931.95%399,877
Jul 11, 202520.5620.7920.4920.5320.53-0.39%549,159
Jul 10, 202521.0521.0620.4420.6120.61-2.09%552,601
Jul 9, 202521.1121.1720.9521.0521.05-0.19%444,186
Jul 8, 202521.1421.4021.0821.0921.09-0.47%363,949
Jul 7, 202521.6321.7521.1121.1921.19-0.94%419,186
Jul 3, 202521.1721.5521.1721.3921.391.37%235,343