Skip to main content
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
19.17
+0.21 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4719.3418.4719.1719.171.11%509,054
Dec 19, 202418.5419.0318.4418.9618.963.21%357,600
Dec 18, 202418.8019.0418.1918.3718.37-2.96%528,829
Dec 17, 202418.3819.0418.3818.9318.932.27%368,500
Dec 16, 202418.7519.2318.4118.5118.51-1.17%405,140
Dec 13, 202418.8918.9218.7118.7318.73-0.69%240,449
Dec 12, 202419.2119.2918.7918.8618.86-1.77%345,717
Dec 11, 202418.9919.2718.8119.2019.201.11%367,900
Dec 10, 202419.1119.1918.7118.9918.99-0.84%300,600
Dec 9, 202419.1619.3919.1219.1519.15-0.05%325,929
Dec 6, 202419.2019.2618.9619.1619.16-0.57%304,800
Dec 5, 202419.4719.4919.2219.2719.27-0.57%186,726
Dec 4, 202419.1719.4619.0319.3819.381.57%405,200
Dec 3, 202419.0819.1718.9019.0819.080.58%392,152
Dec 2, 202419.1119.2918.9518.9718.97-0.58%317,965
Nov 29, 202418.9619.1618.9619.0819.080.37%195,315
Nov 27, 202419.3219.4118.8319.0119.01-1.20%267,532
Nov 26, 202419.0819.4519.0219.2419.240.42%184,668
Nov 25, 202419.2319.3319.0519.1619.160.84%367,807
Nov 22, 202418.4919.0818.4919.0019.002.43%295,000
Nov 21, 202418.7418.8118.5518.5518.55-0.38%300,701
Nov 20, 202418.4218.6618.4118.6218.620.76%306,121
Nov 19, 202418.2718.4818.2018.4818.480.11%247,410
Nov 18, 202418.2718.5818.2218.4618.461.71%281,300
Nov 15, 202418.3518.4918.1018.1518.15-0.11%357,300
Nov 14, 202418.2018.5318.0718.1718.170.06%324,600
Nov 13, 202417.7518.2717.6018.1618.161.97%676,951
Nov 12, 202417.7518.0017.6917.8117.81-0.22%518,500
Nov 11, 202417.6718.2117.5517.8517.850.28%443,639
Nov 8, 202418.1818.3317.7517.8017.80-1.82%685,514
Nov 7, 202418.9218.9617.4918.1318.13-2.37%1,182,400
Nov 6, 202418.9618.9618.1618.5718.573.69%495,620
Nov 5, 202417.5518.0117.5217.9117.912.05%620,701
Nov 4, 202417.0717.5617.0717.5517.552.99%453,310
Nov 1, 202417.3517.5717.0317.0417.04-2.18%412,200
Oct 31, 202417.5317.7617.3917.4217.42-1.30%329,300
Oct 30, 202417.4517.7917.3717.6517.651.61%213,700
Oct 29, 202417.7117.7417.3417.3717.37-1.81%290,300
Oct 28, 202417.5417.9317.5317.6917.690.91%213,500
Oct 25, 202417.8017.9117.4217.5317.53-1.07%221,137
Oct 24, 202417.7917.9517.5417.7217.72-0.34%469,802
Oct 23, 202417.8817.9217.5717.7817.78-1.11%445,524
Oct 22, 202418.3318.3317.9517.9817.98-2.18%380,609
Oct 21, 202418.7018.8518.3618.3818.38-1.71%297,600
Oct 18, 202419.2119.2318.6918.7018.70-2.30%273,500
Oct 17, 202418.9119.1418.6919.1419.142.03%472,500
Oct 16, 202418.6818.9118.5618.7618.761.08%421,404
Oct 15, 202418.6218.7818.5318.5618.56-0.22%359,545
Oct 14, 202418.4218.7918.3118.6018.600.54%350,000
Oct 11, 202418.7518.8218.1418.5018.50-1.28%599,200
Oct 10, 202418.1218.7618.1218.7418.743.48%603,200
Oct 9, 202417.8318.3617.7618.1118.110.95%558,700
Oct 8, 202417.3818.0617.3717.9417.942.28%976,137
Oct 7, 202418.7418.7416.8717.5417.54-6.45%1,599,360
Oct 4, 202418.8918.9618.5218.7518.750.70%587,600
Oct 3, 202418.7018.7118.3818.6218.62-0.96%396,801
Oct 2, 202418.6418.9218.6118.8018.800.37%368,900
Oct 1, 202419.3219.4718.5318.7318.73-3.15%754,600
Sep 30, 202419.7519.8019.2219.3419.34-2.32%941,600
Sep 27, 202419.8520.0419.7119.8019.80-0.25%421,111
Sep 26, 202420.4620.4619.7519.8519.85-2.50%742,014
Sep 25, 202418.6020.7118.6020.3620.369.52%1,844,600
Sep 24, 202418.5818.6418.3118.5918.590.43%404,214
Sep 23, 202418.4818.5418.0118.5118.51-0.05%633,600
Sep 20, 202418.4918.7518.4318.5218.520.33%3,921,431
Sep 19, 202418.7618.7618.4218.4618.46-0.43%583,217
Sep 18, 202418.2518.8118.0518.5418.541.92%833,800
Sep 17, 202417.8818.5217.8118.1918.192.19%1,047,231
Sep 16, 202417.9718.0917.4317.8017.80-0.34%812,400
Sep 13, 202418.6018.6617.5917.8617.86-3.41%854,880
Sep 12, 202418.5418.5718.2918.4918.490.60%712,845
Sep 11, 202418.6618.7918.2418.3818.38-1.82%801,950
Sep 10, 202418.9919.1818.5618.7218.72-1.89%440,600
Sep 9, 202419.3019.3719.0519.0819.08-0.88%543,417
Sep 6, 202419.3319.5219.2319.2519.25-0.41%654,325
Sep 5, 202419.3619.5119.2219.3319.330.16%911,830
Sep 4, 202419.3419.5619.2719.3019.30-0.16%395,800
Sep 3, 202419.5819.7419.2419.3319.33-1.28%556,830
Aug 30, 202419.7020.0619.3719.5819.58-0.61%566,447
Aug 29, 202419.5019.7219.3919.7019.701.55%949,600
Aug 28, 202419.4319.6719.2119.4019.40-0.21%490,000
Aug 27, 202419.2619.5519.2019.4419.440.73%407,800
Aug 26, 202419.7719.9419.2919.3019.30-1.93%499,700
Aug 23, 202419.1619.7119.1319.6819.682.55%368,600
Aug 22, 202419.0219.2318.9119.1919.190.63%487,947
Aug 21, 202419.4019.5918.9519.0719.07-1.14%306,521
Aug 20, 202419.1519.4919.1519.2919.291.26%745,320
Aug 19, 202419.3819.6718.9019.0519.05-4.08%829,800
Aug 16, 202419.1920.0119.0219.8619.863.82%1,108,200
Aug 15, 202419.1319.3418.8519.1319.131.16%874,300
Aug 14, 202418.3719.3418.1918.9118.914.07%1,287,600
Aug 13, 202417.1018.5117.1018.1718.176.26%1,121,911
Aug 12, 202417.0617.2716.8717.1017.10-0.47%893,819
Aug 9, 202416.7417.2216.6317.1817.183.12%350,109
Aug 8, 202417.4017.4016.4216.6616.667.69%752,200
Aug 7, 202415.5615.7515.3115.4715.47-403,418
Aug 6, 202415.6215.7915.4515.4715.47-0.90%611,500
Aug 5, 202416.1816.1815.4415.6115.61-6.19%537,035
Aug 2, 202416.5416.7616.2416.6416.64-1.30%455,800
Aug 1, 202417.4917.5116.5416.8616.86-3.27%683,508