Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.03	32.21	31.08	31.59	31.59	-0.57%	626,505
Feb 26, 2026	31.22	31.85	31.22	31.77	31.77	1.66%	638,215
Feb 25, 2026	30.55	31.26	30.36	31.25	31.25	2.29%	453,981
Feb 24, 2026	30.87	31.16	29.91	30.55	30.55	-1.36%	497,476
Feb 23, 2026	30.38	31.57	30.38	30.97	30.97	1.81%	768,336
Feb 20, 2026	31.07	31.35	28.96	30.42	30.42	3.79%	1,404,034
Feb 19, 2026	30.50	30.80	28.83	29.31	29.31	-3.90%	1,038,140
Feb 18, 2026	31.48	31.68	30.34	30.50	30.50	-2.90%	742,409
Feb 17, 2026	31.16	31.59	31.07	31.41	31.41	1.62%	761,538
Feb 13, 2026	30.84	31.15	30.63	30.91	30.91	-0.32%	416,174
Feb 12, 2026	30.31	31.60	29.56	31.01	31.01	2.41%	818,890
Feb 11, 2026	29.80	30.48	29.50	30.28	30.28	1.71%	961,786
Feb 10, 2026	29.37	30.00	29.31	29.77	29.77	0.98%	565,582
Feb 9, 2026	29.62	29.99	29.23	29.48	29.48	-0.74%	816,374
Feb 6, 2026	29.75	30.00	29.51	29.70	29.70	0.78%	467,982
Feb 5, 2026	29.11	30.00	29.11	29.47	29.47	1.24%	755,994
Feb 4, 2026	28.04	29.37	27.81	29.11	29.11	4.49%	1,526,031
Feb 3, 2026	27.83	28.28	27.26	27.86	27.86	0.18%	599,193
Feb 2, 2026	27.78	28.39	27.58	27.81	27.81	0.22%	519,938
Jan 30, 2026	27.68	28.10	27.42	27.75	27.75	0.29%	402,339
Jan 29, 2026	27.50	27.77	27.24	27.67	27.67	1.43%	207,302
Jan 28, 2026	27.14	27.35	26.91	27.28	27.28	0.29%	226,292
Jan 27, 2026	27.62	27.65	27.06	27.20	27.20	-1.38%	297,516
Jan 26, 2026	27.10	27.96	26.90	27.58	27.58	1.70%	446,792
Jan 23, 2026	26.94	27.16	26.47	27.12	27.12	0.33%	608,503
Jan 22, 2026	27.19	27.29	26.64	27.03	27.03	-0.48%	265,617
Jan 21, 2026	26.94	27.26	26.61	27.16	27.16	0.97%	708,203
Jan 20, 2026	26.16	27.25	26.05	26.90	26.90	2.83%	565,843
Jan 16, 2026	26.38	26.56	26.16	26.16	26.16	-0.80%	398,868
Jan 15, 2026	26.46	26.67	26.28	26.37	26.37	-0.30%	250,247
Jan 14, 2026	26.45	26.53	26.20	26.45	26.45	0.38%	439,630
Jan 13, 2026	27.20	27.22	26.13	26.35	26.35	-1.50%	586,926
Jan 12, 2026	26.00	26.81	25.53	26.75	26.75	2.06%	471,094
Jan 9, 2026	26.76	26.94	26.19	26.21	26.21	-2.64%	443,719
Jan 8, 2026	26.53	27.10	26.53	26.92	26.92	1.51%	400,912
Jan 7, 2026	26.67	26.80	26.26	26.52	26.52	-0.82%	419,896
Jan 6, 2026	27.15	27.36	26.05	26.74	26.74	-2.12%	536,364
Jan 5, 2026	27.03	27.67	26.76	27.32	27.32	0.18%	434,190
Jan 2, 2026	27.81	28.10	27.08	27.27	27.27	-2.26%	494,612
Dec 31, 2025	27.95	28.17	27.72	27.90	27.90	0.07%	547,577
Dec 30, 2025	28.20	28.20	27.72	27.88	27.88	-0.82%	407,257
Dec 29, 2025	28.26	28.29	28.08	28.11	28.11	-0.25%	252,292
Dec 26, 2025	28.26	28.38	27.94	28.18	28.18	-0.56%	338,795
Dec 24, 2025	28.41	28.52	28.24	28.34	28.34	-0.42%	119,097
Dec 23, 2025	28.30	28.72	28.30	28.46	28.46	0.32%	306,164
Dec 22, 2025	28.05	28.56	27.99	28.37	28.37	0.42%	589,325
Dec 19, 2025	28.11	28.26	27.86	28.25	28.25	-0.04%	812,774
Dec 18, 2025	27.84	28.39	27.66	28.26	28.26	1.76%	450,354
Dec 17, 2025	27.53	27.79	27.45	27.77	27.77	0.18%	557,739
Dec 16, 2025	28.25	28.55	27.51	27.72	27.72	-2.22%	376,614