Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
21.46
+0.39 (1.85%)
Jun 6, 2025, 4:00 PM - Market closed
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.26 | 21.51 | 21.17 | 21.46 | 21.46 | 1.85% | 435,536 |
| Jun 5, 2025 | 21.34 | 21.40 | 20.63 | 21.07 | 21.07 | -4.57% | 983,602 |
| Jun 4, 2025 | 22.09 | 22.20 | 21.93 | 22.08 | 22.08 | 0.27% | 466,213 |
| Jun 3, 2025 | 22.06 | 22.28 | 21.71 | 22.02 | 22.02 | -1.34% | 529,242 |
| Jun 2, 2025 | 21.63 | 22.33 | 21.44 | 22.32 | 22.32 | 2.57% | 568,519 |
| May 30, 2025 | 21.57 | 21.92 | 21.52 | 21.76 | 21.76 | 0.42% | 448,985 |
| May 29, 2025 | 21.02 | 21.68 | 21.02 | 21.67 | 21.67 | 3.73% | 574,207 |
| May 28, 2025 | 20.78 | 21.04 | 20.68 | 20.89 | 20.89 | -0.05% | 410,874 |
| May 27, 2025 | 20.85 | 20.94 | 20.70 | 20.90 | 20.90 | 1.41% | 667,251 |
| May 23, 2025 | 20.39 | 20.80 | 20.39 | 20.61 | 20.61 | -0.24% | 464,093 |
| May 22, 2025 | 21.08 | 21.22 | 20.65 | 20.66 | 20.66 | -2.46% | 393,826 |
| May 21, 2025 | 21.21 | 21.39 | 21.03 | 21.18 | 21.18 | -0.38% | 501,470 |
| May 20, 2025 | 21.14 | 21.42 | 21.00 | 21.26 | 21.26 | 0.05% | 321,550 |
| May 19, 2025 | 20.87 | 21.34 | 20.87 | 21.25 | 21.25 | 0.81% | 487,891 |
| May 16, 2025 | 20.90 | 21.10 | 20.73 | 21.08 | 21.08 | 1.01% | 509,334 |
| May 15, 2025 | 20.53 | 21.01 | 20.46 | 20.87 | 20.87 | 2.25% | 380,024 |
| May 14, 2025 | 20.60 | 20.63 | 20.17 | 20.41 | 20.41 | -1.26% | 448,396 |
| May 13, 2025 | 20.54 | 20.90 | 20.41 | 20.67 | 20.67 | 0.93% | 386,742 |
| May 12, 2025 | 20.74 | 20.85 | 20.21 | 20.48 | 20.48 | -0.78% | 622,061 |
| May 9, 2025 | 20.42 | 20.87 | 20.30 | 20.64 | 20.64 | 1.78% | 453,502 |
| May 8, 2025 | 19.95 | 20.40 | 18.76 | 20.28 | 20.28 | 5.57% | 902,928 |
| May 7, 2025 | 19.08 | 19.43 | 18.95 | 19.21 | 19.21 | 0.68% | 865,948 |
| May 6, 2025 | 18.92 | 19.28 | 18.78 | 19.08 | 19.08 | 0.10% | 454,348 |
| May 5, 2025 | 18.67 | 19.20 | 18.51 | 19.06 | 19.06 | 1.11% | 393,073 |
| May 2, 2025 | 18.39 | 18.99 | 18.36 | 18.85 | 18.85 | 3.74% | 364,449 |
| May 1, 2025 | 18.36 | 18.46 | 18.14 | 18.17 | 18.17 | -1.78% | 269,641 |
| Apr 30, 2025 | 18.51 | 18.57 | 18.13 | 18.50 | 18.50 | -1.07% | 462,243 |
| Apr 29, 2025 | 18.25 | 18.72 | 18.16 | 18.70 | 18.70 | 1.74% | 249,298 |
| Apr 28, 2025 | 18.17 | 18.51 | 17.95 | 18.38 | 18.38 | 1.21% | 591,030 |
| Apr 25, 2025 | 17.98 | 18.18 | 17.50 | 18.16 | 18.16 | 0.11% | 570,988 |
| Apr 24, 2025 | 18.35 | 18.36 | 18.01 | 18.14 | 18.14 | -0.49% | 510,665 |
| Apr 23, 2025 | 18.62 | 18.92 | 18.21 | 18.23 | 18.23 | -1.30% | 361,381 |
| Apr 22, 2025 | 18.16 | 18.49 | 17.99 | 18.47 | 18.47 | 3.18% | 409,108 |
| Apr 21, 2025 | 18.49 | 18.63 | 17.63 | 17.90 | 17.90 | -3.56% | 346,699 |
| Apr 17, 2025 | 18.35 | 18.65 | 18.25 | 18.56 | 18.56 | 1.14% | 335,821 |
| Apr 16, 2025 | 18.63 | 18.76 | 18.28 | 18.35 | 18.35 | -0.97% | 311,608 |
| Apr 15, 2025 | 18.32 | 18.64 | 18.15 | 18.53 | 18.53 | 1.53% | 471,537 |
| Apr 14, 2025 | 17.68 | 18.34 | 17.68 | 18.25 | 18.25 | 4.52% | 507,104 |
| Apr 11, 2025 | 17.53 | 17.79 | 16.80 | 17.46 | 17.46 | -1.24% | 744,935 |
| Apr 10, 2025 | 18.01 | 18.33 | 17.35 | 17.68 | 17.68 | -4.17% | 619,902 |
| Apr 9, 2025 | 17.90 | 18.84 | 17.37 | 18.45 | 18.45 | 2.50% | 1,380,014 |
| Apr 8, 2025 | 18.94 | 18.99 | 17.76 | 18.00 | 18.00 | -2.07% | 653,401 |
| Apr 7, 2025 | 18.84 | 19.17 | 18.04 | 18.38 | 18.38 | -4.47% | 1,172,866 |
| Apr 4, 2025 | 20.59 | 20.69 | 18.83 | 19.24 | 19.24 | -8.69% | 847,223 |
| Apr 3, 2025 | 20.82 | 21.30 | 20.60 | 21.07 | 21.07 | -0.43% | 925,492 |
| Apr 2, 2025 | 21.08 | 21.28 | 21.02 | 21.16 | 21.16 | -0.42% | 449,647 |
| Apr 1, 2025 | 20.81 | 21.37 | 20.81 | 21.25 | 21.25 | 2.51% | 527,123 |
| Mar 31, 2025 | 21.11 | 21.35 | 20.62 | 20.73 | 20.73 | -2.86% | 826,955 |
| Mar 28, 2025 | 21.56 | 21.58 | 21.16 | 21.34 | 21.34 | -1.11% | 478,825 |
| Mar 27, 2025 | 21.38 | 21.67 | 21.25 | 21.58 | 21.58 | 1.60% | 664,526 |