Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.33	18.33	17.72	17.83	17.83	-1.76%	311,838
Feb 20, 2025	18.17	18.29	17.47	18.15	18.15	-0.71%	561,844
Feb 19, 2025	18.50	18.59	18.19	18.28	18.28	-1.46%	376,823
Feb 18, 2025	18.63	18.79	18.36	18.55	18.55	-0.43%	359,247
Feb 14, 2025	18.80	19.04	18.55	18.63	18.63	-1.43%	413,662
Feb 13, 2025	18.84	19.01	18.60	18.90	18.90	0.53%	283,598
Feb 12, 2025	19.00	19.12	18.69	18.80	18.80	-1.36%	364,263
Feb 11, 2025	18.74	19.27	18.74	19.06	19.06	1.44%	359,240
Feb 10, 2025	18.90	18.95	18.78	18.79	18.79	-0.53%	289,171
Feb 7, 2025	19.00	19.00	18.76	18.89	18.89	-0.37%	283,713
Feb 6, 2025	18.76	19.02	18.65	18.96	18.96	1.17%	193,601
Feb 5, 2025	18.63	18.75	18.39	18.74	18.74	1.19%	260,074
Feb 4, 2025	18.81	18.98	18.52	18.52	18.52	-1.49%	459,575
Feb 3, 2025	18.77	18.97	18.57	18.80	18.80	-1.73%	331,119
Jan 31, 2025	19.22	19.33	18.90	19.13	19.13	-1.24%	505,469
Jan 30, 2025	19.90	19.90	19.29	19.37	19.37	-1.77%	270,916
Jan 29, 2025	19.56	19.95	19.55	19.72	19.72	-	343,067
Jan 28, 2025	19.68	19.92	19.40	19.72	19.72	-0.10%	295,478
Jan 27, 2025	19.21	19.82	19.13	19.74	19.74	3.73%	318,549
Jan 24, 2025	19.06	19.20	18.91	19.03	19.03	-0.42%	301,667
Jan 23, 2025	19.05	19.20	18.87	19.11	19.11	0.10%	299,716
Jan 22, 2025	19.62	19.62	18.80	19.09	19.09	-3.34%	503,029
Jan 21, 2025	19.47	19.86	19.43	19.75	19.75	1.86%	524,744
Jan 17, 2025	19.56	19.65	19.36	19.39	19.39	-	523,069
Jan 16, 2025	18.73	19.45	18.73	19.39	19.39	3.63%	259,869
Jan 15, 2025	18.59	18.77	18.45	18.71	18.71	2.46%	217,939
Jan 14, 2025	18.34	18.66	18.19	18.26	18.26	-0.27%	387,948
Jan 13, 2025	18.50	18.56	18.11	18.31	18.31	-1.72%	494,063
Jan 10, 2025	18.59	18.82	18.33	18.63	18.63	-1.22%	530,599
Jan 8, 2025	18.87	18.94	18.50	18.86	18.86	-	542,114
Jan 7, 2025	18.50	19.02	18.37	18.86	18.86	1.89%	479,717
Jan 6, 2025	18.47	18.62	18.17	18.51	18.51	-0.11%	1,568,976
Jan 3, 2025	18.72	18.74	18.50	18.53	18.53	-0.86%	324,572
Jan 2, 2025	19.04	19.06	18.44	18.69	18.69	-1.79%	460,129
Dec 31, 2024	18.94	19.24	18.94	19.03	19.03	0.69%	296,985
Dec 30, 2024	18.59	18.98	18.38	18.90	18.90	1.18%	243,855
Dec 27, 2024	18.72	18.94	18.52	18.68	18.68	-1.48%	419,250
Dec 26, 2024	18.90	19.01	18.74	18.96	18.96	0.05%	169,676
Dec 24, 2024	19.26	19.32	18.90	18.95	18.95	-1.46%	170,040
Dec 23, 2024	19.09	19.47	19.01	19.23	19.23	0.31%	235,784
Dec 20, 2024	18.47	19.34	18.47	19.17	19.17	1.11%	509,054
Dec 19, 2024	18.54	19.03	18.44	18.96	18.96	3.21%	357,566
Dec 18, 2024	18.80	19.04	18.19	18.37	18.37	-2.96%	528,829
Dec 17, 2024	18.38	19.04	18.38	18.93	18.93	2.27%	368,457
Dec 16, 2024	18.75	19.23	18.41	18.51	18.51	-1.17%	405,140
Dec 13, 2024	18.89	18.92	18.71	18.73	18.73	-0.69%	240,449
Dec 12, 2024	19.21	19.29	18.79	18.86	18.86	-1.77%	345,717
Dec 11, 2024	18.99	19.27	18.81	19.20	19.20	1.11%	367,878
Dec 10, 2024	19.11	19.19	18.71	18.99	18.99	-0.84%	300,584
Dec 9, 2024	19.16	19.39	19.12	19.15	19.15	-0.05%	325,929
Dec 6, 2024	19.20	19.26	18.96	19.16	19.16	-0.57%	304,781
Dec 5, 2024	19.47	19.49	19.22	19.27	19.27	-0.57%	186,726
Dec 4, 2024	19.17	19.46	19.03	19.38	19.38	1.57%	405,165
Dec 3, 2024	19.08	19.17	18.90	19.08	19.08	0.58%	392,152
Dec 2, 2024	19.11	19.29	18.95	18.97	18.97	-0.58%	317,965
Nov 29, 2024	18.96	19.16	18.96	19.08	19.08	0.37%	195,315
Nov 27, 2024	19.32	19.41	18.83	19.01	19.01	-1.20%	267,532
Nov 26, 2024	19.08	19.45	19.02	19.24	19.24	0.42%	184,668
Nov 25, 2024	19.23	19.33	19.05	19.16	19.16	0.84%	367,807
Nov 22, 2024	18.49	19.08	18.49	19.00	19.00	2.43%	294,989
Nov 21, 2024	18.74	18.81	18.55	18.55	18.55	-0.38%	300,701
Nov 20, 2024	18.42	18.66	18.41	18.62	18.62	0.76%	306,121
Nov 19, 2024	18.27	18.48	18.20	18.48	18.48	0.11%	247,410
Nov 18, 2024	18.27	18.58	18.22	18.46	18.46	1.71%	281,275
Nov 15, 2024	18.35	18.49	18.10	18.15	18.15	-0.11%	357,277
Nov 14, 2024	18.20	18.53	18.07	18.17	18.17	0.06%	324,594
Nov 13, 2024	17.75	18.27	17.60	18.16	18.16	1.97%	676,951
Nov 12, 2024	17.75	18.00	17.69	17.81	17.81	-0.22%	518,483
Nov 11, 2024	17.67	18.21	17.55	17.85	17.85	0.28%	443,639
Nov 8, 2024	18.18	18.33	17.75	17.80	17.80	-1.82%	685,514
Nov 7, 2024	18.92	18.96	17.49	18.13	18.13	-2.37%	1,182,393
Nov 6, 2024	18.96	18.96	18.16	18.57	18.57	3.69%	495,620
Nov 5, 2024	17.55	18.01	17.53	17.91	17.91	2.05%	620,701
Nov 4, 2024	17.07	17.56	17.07	17.55	17.55	2.99%	453,310
Nov 1, 2024	17.35	17.57	17.03	17.04	17.04	-2.18%	412,153
Oct 31, 2024	17.53	17.76	17.39	17.42	17.42	-1.30%	329,257
Oct 30, 2024	17.45	17.79	17.37	17.65	17.65	1.61%	213,652
Oct 29, 2024	17.71	17.74	17.34	17.37	17.37	-1.81%	290,297
Oct 28, 2024	17.54	17.93	17.53	17.69	17.69	0.91%	213,472
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%	297,576
Oct 18, 2024	19.21	19.23	18.69	18.70	18.70	-2.30%	273,490
Oct 17, 2024	18.91	19.14	18.69	19.14	19.14	2.03%	472,485
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%	349,993
Oct 11, 2024	18.75	18.82	18.14	18.50	18.50	-1.28%	599,157
Oct 10, 2024	18.12	18.76	18.12	18.74	18.74	3.48%	603,159
Oct 9, 2024	17.83	18.36	17.76	18.11	18.11	0.95%	558,694
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%	587,583
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%	368,896
Oct 1, 2024	19.32	19.47	18.53	18.73	18.73	-3.15%	754,562
Sep 30, 2024	19.75	19.80	19.22	19.34	19.34	-2.32%	941,584
Sep 27, 2024	19.85	20.04	19.71	19.80	19.80	-0.25%	421,111