Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	34.78	34.91	34.35	34.60	34.60	0.96%	529,256
Jul 9, 2026	34.58	34.77	33.62	34.27	34.27	-0.64%	839,459
Jul 8, 2026	34.24	34.85	33.98	34.49	34.49	1.50%	520,653
Jul 7, 2026	34.80	35.20	33.98	33.98	33.98	-1.42%	533,210
Jul 6, 2026	34.30	34.70	34.20	34.47	34.47	0.09%	378,631
Jul 2, 2026	33.97	34.71	33.60	34.44	34.44	1.95%	528,615
Jul 1, 2026	34.01	34.53	33.78	33.78	33.78	-0.47%	388,490
Jun 30, 2026	34.28	34.49	33.79	33.94	33.94	-0.56%	590,545
Jun 29, 2026	33.68	34.13	33.40	34.13	34.13	1.73%	751,363
Jun 26, 2026	32.43	33.59	31.79	33.55	33.55	4.13%	1,913,986
Jun 25, 2026	32.59	32.69	31.96	32.22	32.22	-1.20%	353,587
Jun 24, 2026	32.47	33.03	32.05	32.61	32.61	0.74%	441,032
Jun 23, 2026	31.96	32.52	31.93	32.37	32.37	2.27%	364,888
Jun 22, 2026	31.50	32.18	31.42	31.65	31.65	0.86%	344,404
Jun 18, 2026	31.83	32.12	31.03	31.38	31.38	-1.63%	641,455
Jun 17, 2026	31.48	31.96	31.37	31.90	31.90	0.57%	419,037
Jun 16, 2026	31.79	32.42	31.54	31.72	31.72	0.60%	437,089
Jun 15, 2026	31.70	31.84	31.37	31.53	31.53	-1.16%	318,751
Jun 12, 2026	31.94	32.19	31.45	31.90	31.90	-0.03%	310,461
Jun 11, 2026	31.91	32.38	31.79	31.91	31.91	0.89%	522,039
Jun 10, 2026	31.31	31.78	31.21	31.63	31.63	2.36%	473,518
Jun 9, 2026	30.64	31.04	30.46	30.90	30.90	1.28%	592,887
Jun 8, 2026	30.11	30.58	30.06	30.51	30.51	0.07%	443,261
Jun 5, 2026	29.26	30.50	29.09	30.49	30.49	4.70%	469,676
Jun 4, 2026	29.27	29.76	28.99	29.12	29.12	1.11%	414,158
Jun 3, 2026	28.55	28.90	28.43	28.80	28.80	0.59%	423,482
Jun 2, 2026	29.00	29.25	28.62	28.63	28.63	-1.38%	582,620
Jun 1, 2026	29.33	29.68	29.01	29.03	29.03	-1.96%	536,339
May 29, 2026	29.94	30.13	29.45	29.61	29.61	-1.30%	529,216
May 28, 2026	30.61	30.77	29.93	30.00	30.00	-1.99%	329,773
May 27, 2026	31.85	31.85	30.52	30.61	30.61	-3.29%	478,011
May 26, 2026	31.48	31.93	31.37	31.65	31.65	0.32%	287,020
May 22, 2026	31.86	32.08	31.39	31.55	31.55	-0.97%	316,010
May 21, 2026	32.59	32.59	31.58	31.86	31.86	-1.64%	401,401
May 20, 2026	32.22	32.70	32.05	32.39	32.39	1.16%	500,401
May 19, 2026	32.12	32.47	31.70	32.02	32.02	-0.40%	344,503
May 18, 2026	31.92	32.50	31.92	32.15	32.15	0.97%	424,589
May 15, 2026	30.87	32.20	30.87	31.84	31.84	3.24%	851,875
May 14, 2026	30.50	31.24	30.47	30.84	30.84	1.88%	446,503
May 13, 2026	30.55	30.86	29.41	30.27	30.27	-1.43%	665,796
May 12, 2026	30.99	31.24	30.61	30.71	30.71	-0.61%	467,551
May 11, 2026	31.05	31.75	30.78	30.90	30.90	0.13%	372,444
May 8, 2026	30.62	31.33	30.42	30.86	30.86	0.59%	391,286
May 7, 2026	30.24	30.98	30.17	30.68	30.68	1.69%	415,136
May 6, 2026	30.80	30.97	30.13	30.17	30.17	-0.85%	324,609
May 5, 2026	30.12	30.92	30.09	30.43	30.43	1.40%	409,245
May 4, 2026	31.31	31.72	29.98	30.01	30.01	-4.97%	820,984
May 1, 2026	32.77	33.72	31.52	31.58	31.58	-3.63%	1,020,652
Apr 30, 2026	31.82	33.00	31.74	32.77	32.77	2.57%	483,827
Apr 29, 2026	32.39	32.62	31.68	31.95	31.95	-1.84%	532,798