Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
28.61
-0.61 (-2.09%)
At close: Mar 27, 2026, 4:00 PM EDT
30.00
+1.39 (4.86%)
After-hours: Mar 27, 2026, 7:10 PM EDT
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.25 | 29.43 | 28.52 | 28.61 | 28.61 | -2.09% | 303,482 |
| Mar 26, 2026 | 28.99 | 29.33 | 28.99 | 29.22 | 29.22 | 0.55% | 278,297 |
| Mar 25, 2026 | 29.40 | 29.66 | 28.99 | 29.06 | 29.06 | -1.36% | 544,415 |
| Mar 24, 2026 | 28.93 | 29.73 | 28.93 | 29.46 | 29.46 | 1.52% | 376,316 |
| Mar 23, 2026 | 28.97 | 29.61 | 28.85 | 29.02 | 29.02 | 1.65% | 529,728 |
| Mar 20, 2026 | 28.42 | 28.57 | 28.06 | 28.55 | 28.55 | 1.21% | 790,167 |
| Mar 19, 2026 | 28.29 | 28.67 | 28.17 | 28.21 | 28.21 | -1.29% | 373,849 |
| Mar 18, 2026 | 29.06 | 29.41 | 28.53 | 28.58 | 28.58 | -2.22% | 410,045 |
| Mar 17, 2026 | 29.63 | 29.80 | 29.21 | 29.23 | 29.23 | -0.34% | 321,573 |
| Mar 16, 2026 | 29.36 | 29.71 | 29.26 | 29.33 | 29.33 | 0.86% | 426,038 |
| Mar 13, 2026 | 28.96 | 29.18 | 28.69 | 29.08 | 29.08 | 1.61% | 368,731 |
| Mar 12, 2026 | 28.21 | 28.91 | 27.76 | 28.62 | 28.62 | 0.07% | 420,826 |
| Mar 11, 2026 | 28.72 | 28.93 | 28.40 | 28.60 | 28.60 | -1.00% | 450,222 |
| Mar 10, 2026 | 28.15 | 29.19 | 28.15 | 28.89 | 28.89 | 2.48% | 428,461 |
| Mar 9, 2026 | 28.23 | 28.53 | 27.79 | 28.19 | 28.19 | -1.43% | 600,981 |
| Mar 6, 2026 | 27.89 | 28.68 | 27.12 | 28.60 | 28.60 | -6.35% | 639,525 |
| Mar 5, 2026 | 31.07 | 31.13 | 30.19 | 30.54 | 28.54 | -2.24% | 620,207 |
| Mar 4, 2026 | 31.23 | 31.47 | 30.67 | 31.24 | 29.19 | 0.45% | 1,267,435 |
| Mar 3, 2026 | 30.90 | 31.15 | 30.34 | 31.10 | 29.06 | -1.43% | 601,394 |
| Mar 2, 2026 | 31.38 | 31.87 | 31.28 | 31.55 | 29.48 | -0.13% | 385,641 |
| Feb 27, 2026 | 32.03 | 32.21 | 31.08 | 31.59 | 29.52 | -0.57% | 636,869 |
| Feb 26, 2026 | 31.22 | 31.85 | 31.22 | 31.77 | 29.69 | 1.66% | 642,565 |
| Feb 25, 2026 | 30.55 | 31.26 | 30.36 | 31.25 | 29.20 | 2.29% | 461,596 |
| Feb 24, 2026 | 30.87 | 31.16 | 29.91 | 30.55 | 28.55 | -1.36% | 507,867 |
| Feb 23, 2026 | 30.38 | 31.57 | 30.38 | 30.97 | 28.94 | 1.81% | 768,336 |
| Feb 20, 2026 | 31.07 | 31.35 | 28.96 | 30.42 | 28.43 | 3.79% | 1,435,840 |
| Feb 19, 2026 | 30.50 | 30.80 | 28.83 | 29.31 | 27.39 | -3.90% | 1,149,045 |
| Feb 18, 2026 | 31.48 | 31.68 | 30.34 | 30.50 | 28.50 | -2.90% | 742,642 |
| Feb 17, 2026 | 31.16 | 31.59 | 31.07 | 31.41 | 29.35 | 1.62% | 761,553 |
| Feb 13, 2026 | 30.84 | 31.15 | 30.63 | 30.91 | 28.89 | -0.32% | 426,205 |
| Feb 12, 2026 | 30.31 | 31.60 | 29.56 | 31.01 | 28.98 | 2.41% | 818,999 |
| Feb 11, 2026 | 29.80 | 30.48 | 29.50 | 30.28 | 28.30 | 1.71% | 999,945 |
| Feb 10, 2026 | 29.37 | 30.00 | 29.31 | 29.77 | 27.82 | 0.98% | 617,086 |
| Feb 9, 2026 | 29.62 | 29.99 | 29.23 | 29.48 | 27.55 | -0.74% | 816,531 |
| Feb 6, 2026 | 29.75 | 30.00 | 29.51 | 29.70 | 27.76 | 0.78% | 467,999 |
| Feb 5, 2026 | 29.11 | 30.00 | 29.11 | 29.47 | 27.54 | 1.24% | 758,372 |
| Feb 4, 2026 | 28.04 | 29.37 | 27.81 | 29.11 | 27.20 | 4.49% | 1,526,304 |
| Feb 3, 2026 | 27.83 | 28.28 | 27.26 | 27.86 | 26.04 | 0.18% | 599,214 |
| Feb 2, 2026 | 27.78 | 28.39 | 27.58 | 27.81 | 25.99 | 0.22% | 520,503 |
| Jan 30, 2026 | 27.68 | 28.10 | 27.42 | 27.75 | 25.93 | 0.29% | 402,534 |
| Jan 29, 2026 | 27.50 | 27.77 | 27.24 | 27.67 | 25.86 | 1.43% | 207,332 |
| Jan 28, 2026 | 27.14 | 27.35 | 26.91 | 27.28 | 25.49 | 0.29% | 226,624 |
| Jan 27, 2026 | 27.62 | 27.65 | 27.06 | 27.20 | 25.42 | -1.38% | 297,516 |
| Jan 26, 2026 | 27.10 | 27.96 | 26.90 | 27.58 | 25.77 | 1.70% | 446,798 |
| Jan 23, 2026 | 26.94 | 27.16 | 26.47 | 27.12 | 25.34 | 0.33% | 608,670 |
| Jan 22, 2026 | 27.19 | 27.29 | 26.64 | 27.03 | 25.26 | -0.48% | 268,148 |
| Jan 21, 2026 | 26.94 | 27.26 | 26.61 | 27.16 | 25.38 | 0.97% | 708,305 |
| Jan 20, 2026 | 26.16 | 27.25 | 26.05 | 26.90 | 25.14 | 2.83% | 565,887 |
| Jan 16, 2026 | 26.38 | 26.56 | 26.16 | 26.16 | 24.45 | -0.80% | 498,906 |
| Jan 15, 2026 | 26.46 | 26.67 | 26.28 | 26.37 | 24.64 | -0.30% | 250,247 |