Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
18.62
+0.14 (0.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
Hamilton Insurance Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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% | 1,844,582 |
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% | 633,557 |
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% | 833,762 |
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% | 812,353 |
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% | 440,565 |
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% | 395,786 |
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% | 949,580 |
Aug 28, 2024 | 19.43 | 19.67 | 19.21 | 19.40 | 19.40 | -0.21% | 489,951 |
Aug 27, 2024 | 19.26 | 19.55 | 19.20 | 19.44 | 19.44 | 0.73% | 407,799 |
Aug 26, 2024 | 19.77 | 19.94 | 19.29 | 19.30 | 19.30 | -1.93% | 499,688 |
Aug 23, 2024 | 19.16 | 19.71 | 19.13 | 19.68 | 19.68 | 2.55% | 368,598 |
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% | 829,779 |
Aug 16, 2024 | 19.19 | 20.01 | 19.02 | 19.86 | 19.86 | 3.82% | 1,108,194 |
Aug 15, 2024 | 19.13 | 19.34 | 18.85 | 19.13 | 19.13 | 1.16% | 874,289 |
Aug 14, 2024 | 18.37 | 19.34 | 18.19 | 18.91 | 18.91 | 4.07% | 1,287,581 |
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% | 752,170 |
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% | 611,477 |
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% | 455,797 |
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% | 373,081 |
Jul 26, 2024 | 16.81 | 17.24 | 16.70 | 17.13 | 17.13 | 2.94% | 666,673 |
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% | 617,397 |
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 |