Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
17.42
-0.23 (-1.30%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Hamilton Insurance Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 17.53 | 17.76 | 17.39 | 17.42 | 17.42 | -1.30% | 253,724 |
Oct 30, 2024 | 17.45 | 17.79 | 17.37 | 17.65 | 17.65 | 1.61% | 213,700 |
Oct 29, 2024 | 17.71 | 17.74 | 17.34 | 17.37 | 17.37 | -1.81% | 290,300 |
Oct 28, 2024 | 17.54 | 17.93 | 17.53 | 17.69 | 17.69 | 0.91% | 213,500 |
Oct 25, 2024 | 17.80 | 17.91 | 17.42 | 17.53 | 17.53 | -1.07% | 221,137 |
Oct 24, 2024 | 17.79 | 17.95 | 17.54 | 17.72 | 17.72 | -0.34% | 469,802 |
Oct 23, 2024 | 17.88 | 17.92 | 17.57 | 17.78 | 17.78 | -1.11% | 445,524 |
Oct 22, 2024 | 18.33 | 18.33 | 17.95 | 17.98 | 17.98 | -2.18% | 380,609 |
Oct 21, 2024 | 18.70 | 18.85 | 18.36 | 18.38 | 18.38 | -1.71% | 297,600 |
Oct 18, 2024 | 19.21 | 19.23 | 18.69 | 18.70 | 18.70 | -2.30% | 273,500 |
Oct 17, 2024 | 18.91 | 19.14 | 18.69 | 19.14 | 19.14 | 2.03% | 472,500 |
Oct 16, 2024 | 18.68 | 18.91 | 18.56 | 18.76 | 18.76 | 1.08% | 421,404 |
Oct 15, 2024 | 18.62 | 18.78 | 18.53 | 18.56 | 18.56 | -0.22% | 359,545 |
Oct 14, 2024 | 18.42 | 18.79 | 18.31 | 18.60 | 18.60 | 0.54% | 350,000 |
Oct 11, 2024 | 18.75 | 18.82 | 18.14 | 18.50 | 18.50 | -1.28% | 599,200 |
Oct 10, 2024 | 18.12 | 18.76 | 18.12 | 18.74 | 18.74 | 3.48% | 603,200 |
Oct 9, 2024 | 17.83 | 18.36 | 17.76 | 18.11 | 18.11 | 0.95% | 558,700 |
Oct 8, 2024 | 17.38 | 18.06 | 17.37 | 17.94 | 17.94 | 2.28% | 976,137 |
Oct 7, 2024 | 18.74 | 18.74 | 16.87 | 17.54 | 17.54 | -6.45% | 1,599,360 |
Oct 4, 2024 | 18.89 | 18.96 | 18.52 | 18.75 | 18.75 | 0.70% | 587,600 |
Oct 3, 2024 | 18.70 | 18.71 | 18.38 | 18.62 | 18.62 | -0.96% | 396,801 |
Oct 2, 2024 | 18.64 | 18.92 | 18.61 | 18.80 | 18.80 | 0.37% | 368,900 |
Oct 1, 2024 | 19.32 | 19.47 | 18.53 | 18.73 | 18.73 | -3.15% | 754,600 |
Sep 30, 2024 | 19.75 | 19.80 | 19.22 | 19.34 | 19.34 | -2.32% | 941,600 |
Sep 27, 2024 | 19.85 | 20.04 | 19.71 | 19.80 | 19.80 | -0.25% | 421,111 |
Sep 26, 2024 | 20.46 | 20.46 | 19.75 | 19.85 | 19.85 | -2.50% | 742,014 |
Sep 25, 2024 | 18.60 | 20.71 | 18.60 | 20.36 | 20.36 | 9.52% | 1,844,600 |
Sep 24, 2024 | 18.58 | 18.64 | 18.31 | 18.59 | 18.59 | 0.43% | 404,214 |
Sep 23, 2024 | 18.48 | 18.54 | 18.01 | 18.51 | 18.51 | -0.05% | 633,600 |
Sep 20, 2024 | 18.49 | 18.75 | 18.43 | 18.52 | 18.52 | 0.33% | 3,921,431 |
Sep 19, 2024 | 18.76 | 18.76 | 18.42 | 18.46 | 18.46 | -0.43% | 583,217 |
Sep 18, 2024 | 18.25 | 18.81 | 18.05 | 18.54 | 18.54 | 1.92% | 833,800 |
Sep 17, 2024 | 17.88 | 18.52 | 17.81 | 18.19 | 18.19 | 2.19% | 1,047,231 |
Sep 16, 2024 | 17.97 | 18.09 | 17.43 | 17.80 | 17.80 | -0.34% | 812,400 |
Sep 13, 2024 | 18.60 | 18.66 | 17.59 | 17.86 | 17.86 | -3.41% | 854,880 |
Sep 12, 2024 | 18.54 | 18.57 | 18.29 | 18.49 | 18.49 | 0.60% | 712,845 |
Sep 11, 2024 | 18.66 | 18.79 | 18.24 | 18.38 | 18.38 | -1.82% | 801,950 |
Sep 10, 2024 | 18.99 | 19.18 | 18.56 | 18.72 | 18.72 | -1.89% | 440,600 |
Sep 9, 2024 | 19.30 | 19.37 | 19.05 | 19.08 | 19.08 | -0.88% | 543,417 |
Sep 6, 2024 | 19.33 | 19.52 | 19.23 | 19.25 | 19.25 | -0.41% | 654,325 |
Sep 5, 2024 | 19.36 | 19.51 | 19.22 | 19.33 | 19.33 | 0.16% | 911,830 |
Sep 4, 2024 | 19.34 | 19.56 | 19.27 | 19.30 | 19.30 | -0.16% | 395,800 |
Sep 3, 2024 | 19.58 | 19.74 | 19.24 | 19.33 | 19.33 | -1.28% | 556,830 |
Aug 30, 2024 | 19.70 | 20.06 | 19.37 | 19.58 | 19.58 | -0.61% | 566,447 |
Aug 29, 2024 | 19.50 | 19.72 | 19.39 | 19.70 | 19.70 | 1.55% | 949,600 |
Aug 28, 2024 | 19.43 | 19.67 | 19.21 | 19.40 | 19.40 | -0.21% | 490,000 |
Aug 27, 2024 | 19.26 | 19.55 | 19.20 | 19.44 | 19.44 | 0.73% | 407,800 |
Aug 26, 2024 | 19.77 | 19.94 | 19.29 | 19.30 | 19.30 | -1.93% | 499,700 |
Aug 23, 2024 | 19.16 | 19.71 | 19.13 | 19.68 | 19.68 | 2.55% | 368,600 |
Aug 22, 2024 | 19.02 | 19.23 | 18.91 | 19.19 | 19.19 | 0.63% | 487,947 |
Aug 21, 2024 | 19.40 | 19.59 | 18.95 | 19.07 | 19.07 | -1.14% | 306,521 |
Aug 20, 2024 | 19.15 | 19.49 | 19.15 | 19.29 | 19.29 | 1.26% | 745,320 |
Aug 19, 2024 | 19.38 | 19.67 | 18.90 | 19.05 | 19.05 | -4.08% | 829,800 |
Aug 16, 2024 | 19.19 | 20.01 | 19.02 | 19.86 | 19.86 | 3.82% | 1,108,200 |
Aug 15, 2024 | 19.13 | 19.34 | 18.85 | 19.13 | 19.13 | 1.16% | 874,300 |
Aug 14, 2024 | 18.37 | 19.34 | 18.19 | 18.91 | 18.91 | 4.07% | 1,287,600 |
Aug 13, 2024 | 17.10 | 18.51 | 17.10 | 18.17 | 18.17 | 6.26% | 1,121,911 |
Aug 12, 2024 | 17.06 | 17.27 | 16.87 | 17.10 | 17.10 | -0.47% | 893,819 |
Aug 9, 2024 | 16.74 | 17.22 | 16.63 | 17.18 | 17.18 | 3.12% | 350,109 |
Aug 8, 2024 | 17.40 | 17.40 | 16.42 | 16.66 | 16.66 | 7.69% | 752,200 |
Aug 7, 2024 | 15.56 | 15.75 | 15.31 | 15.47 | 15.47 | - | 403,418 |
Aug 6, 2024 | 15.62 | 15.79 | 15.45 | 15.47 | 15.47 | -0.90% | 611,500 |
Aug 5, 2024 | 16.18 | 16.18 | 15.44 | 15.61 | 15.61 | -6.19% | 537,035 |
Aug 2, 2024 | 16.54 | 16.76 | 16.24 | 16.64 | 16.64 | -1.30% | 455,800 |
Aug 1, 2024 | 17.49 | 17.51 | 16.54 | 16.86 | 16.86 | -3.27% | 683,508 |
Jul 31, 2024 | 17.16 | 17.57 | 17.13 | 17.43 | 17.43 | 1.10% | 894,535 |
Jul 30, 2024 | 16.93 | 17.46 | 16.93 | 17.24 | 17.24 | 2.07% | 567,544 |
Jul 29, 2024 | 17.11 | 17.24 | 16.79 | 16.89 | 16.89 | -1.40% | 373,100 |
Jul 26, 2024 | 16.81 | 17.24 | 16.70 | 17.13 | 17.13 | 2.94% | 666,700 |
Jul 25, 2024 | 17.01 | 17.13 | 16.60 | 16.64 | 16.64 | -2.00% | 583,389 |
Jul 24, 2024 | 16.80 | 17.36 | 16.80 | 16.98 | 16.98 | 1.19% | 591,705 |
Jul 23, 2024 | 16.80 | 17.13 | 16.76 | 16.78 | 16.78 | -0.12% | 617,400 |
Jul 22, 2024 | 16.76 | 16.98 | 16.66 | 16.80 | 16.80 | 0.30% | 284,135 |
Jul 19, 2024 | 16.88 | 17.02 | 16.54 | 16.75 | 16.75 | -0.77% | 267,800 |
Jul 18, 2024 | 17.53 | 17.69 | 16.83 | 16.88 | 16.88 | -3.71% | 585,613 |
Jul 17, 2024 | 17.55 | 18.07 | 17.32 | 17.53 | 17.53 | 0.11% | 625,511 |
Jul 16, 2024 | 17.14 | 17.58 | 17.14 | 17.51 | 17.51 | 3.12% | 421,087 |
Jul 15, 2024 | 16.82 | 17.13 | 16.71 | 16.98 | 16.98 | 2.04% | 553,147 |
Jul 12, 2024 | 16.46 | 16.79 | 16.45 | 16.64 | 16.64 | 1.59% | 197,247 |
Jul 11, 2024 | 16.02 | 16.54 | 15.99 | 16.38 | 16.38 | 3.02% | 273,752 |
Jul 10, 2024 | 15.65 | 16.02 | 15.58 | 15.90 | 15.90 | 1.73% | 477,398 |
Jul 9, 2024 | 15.68 | 15.83 | 15.61 | 15.63 | 15.63 | -0.32% | 346,579 |
Jul 8, 2024 | 15.60 | 15.88 | 15.60 | 15.68 | 15.68 | 1.29% | 201,534 |
Jul 5, 2024 | 15.75 | 15.85 | 15.41 | 15.48 | 15.48 | -1.71% | 278,139 |
Jul 3, 2024 | 15.94 | 15.94 | 15.68 | 15.75 | 15.75 | -0.88% | 71,023 |
Jul 2, 2024 | 16.34 | 16.34 | 15.66 | 15.89 | 15.89 | -2.69% | 302,222 |
Jul 1, 2024 | 16.56 | 16.56 | 16.12 | 16.33 | 16.33 | -1.92% | 343,375 |
Jun 28, 2024 | 15.53 | 17.11 | 15.53 | 16.65 | 16.65 | 6.87% | 2,114,557 |
Jun 27, 2024 | 15.43 | 15.58 | 15.22 | 15.58 | 15.58 | 1.63% | 272,966 |
Jun 26, 2024 | 15.75 | 15.80 | 15.19 | 15.33 | 15.33 | -3.40% | 331,292 |
Jun 25, 2024 | 15.88 | 15.97 | 15.74 | 15.87 | 15.87 | 0.25% | 266,703 |
Jun 24, 2024 | 15.92 | 15.99 | 15.73 | 15.83 | 15.83 | -0.44% | 165,366 |
Jun 21, 2024 | 16.07 | 16.07 | 15.64 | 15.90 | 15.90 | -0.87% | 336,486 |
Jun 20, 2024 | 15.91 | 16.20 | 15.80 | 16.04 | 16.04 | 0.31% | 210,143 |
Jun 18, 2024 | 16.56 | 16.63 | 15.91 | 15.99 | 15.99 | -3.09% | 350,475 |
Jun 17, 2024 | 16.30 | 16.50 | 16.19 | 16.50 | 16.50 | 0.49% | 192,567 |
Jun 14, 2024 | 16.40 | 16.50 | 16.27 | 16.42 | 16.42 | -0.79% | 151,622 |
Jun 13, 2024 | 16.80 | 16.80 | 16.43 | 16.55 | 16.55 | -1.19% | 199,882 |
Jun 12, 2024 | 16.81 | 17.12 | 16.46 | 16.75 | 16.75 | 0.18% | 283,915 |
Jun 11, 2024 | 17.02 | 17.07 | 16.62 | 16.72 | 16.72 | -2.56% | 273,204 |