Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
24.33
+0.77 (3.27%)
Sep 18, 2025, 12:38 PM EDT - Market open
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.44 | 24.24 | 23.44 | 24.18 | - | 2.63% | 137,806 |
| Sep 17, 2025 | 23.50 | 23.90 | 23.50 | 23.56 | 23.56 | 0.38% | 341,911 |
| Sep 16, 2025 | 24.07 | 24.31 | 23.40 | 23.47 | 23.47 | -2.86% | 272,442 |
| Sep 15, 2025 | 24.24 | 24.36 | 24.09 | 24.16 | 24.16 | -0.54% | 255,979 |
| Sep 12, 2025 | 23.97 | 24.48 | 23.96 | 24.29 | 24.29 | 0.08% | 306,664 |
| Sep 11, 2025 | 23.61 | 24.27 | 23.61 | 24.27 | 24.27 | 2.93% | 375,697 |
| Sep 10, 2025 | 23.58 | 23.82 | 23.29 | 23.58 | 23.58 | -0.72% | 482,319 |
| Sep 9, 2025 | 24.01 | 24.09 | 23.65 | 23.75 | 23.75 | -1.08% | 447,979 |
| Sep 8, 2025 | 24.28 | 24.42 | 24.00 | 24.01 | 24.01 | -1.68% | 452,745 |
| Sep 5, 2025 | 24.63 | 24.63 | 24.25 | 24.42 | 24.42 | -0.69% | 471,590 |
| Sep 4, 2025 | 24.46 | 24.67 | 24.24 | 24.59 | 24.59 | 1.03% | 431,442 |
| Sep 3, 2025 | 23.66 | 24.45 | 23.66 | 24.34 | 24.34 | 2.70% | 675,749 |
| Sep 2, 2025 | 23.57 | 23.78 | 23.47 | 23.70 | 23.70 | -0.59% | 321,468 |
| Aug 29, 2025 | 23.94 | 24.15 | 23.71 | 23.84 | 23.84 | -0.50% | 412,697 |
| Aug 28, 2025 | 24.16 | 24.33 | 23.74 | 23.96 | 23.96 | -1.24% | 478,410 |
| Aug 27, 2025 | 23.48 | 24.43 | 23.44 | 24.26 | 24.26 | 3.85% | 792,387 |
| Aug 26, 2025 | 23.29 | 23.44 | 23.25 | 23.36 | 23.36 | -0.43% | 470,900 |
| Aug 25, 2025 | 24.12 | 24.31 | 23.45 | 23.46 | 23.46 | -2.66% | 339,746 |
| Aug 22, 2025 | 24.34 | 24.40 | 24.04 | 24.10 | 24.10 | 0.04% | 441,671 |
| Aug 21, 2025 | 23.80 | 24.33 | 23.62 | 24.09 | 24.09 | 1.13% | 518,412 |
| Aug 20, 2025 | 23.31 | 23.90 | 23.21 | 23.82 | 23.82 | 2.67% | 773,960 |
| Aug 19, 2025 | 23.05 | 23.65 | 22.81 | 23.20 | 23.20 | 0.78% | 948,679 |
| Aug 18, 2025 | 23.21 | 23.46 | 22.87 | 23.02 | 23.02 | -1.41% | 545,564 |
| Aug 15, 2025 | 24.43 | 24.50 | 23.28 | 23.35 | 23.35 | -4.30% | 779,680 |
| Aug 14, 2025 | 24.05 | 24.54 | 23.84 | 24.40 | 24.40 | 1.84% | 636,238 |
| Aug 13, 2025 | 23.32 | 24.04 | 23.32 | 23.96 | 23.96 | 2.79% | 610,379 |
| Aug 12, 2025 | 22.87 | 23.53 | 22.79 | 23.31 | 23.31 | 2.82% | 681,319 |
| Aug 11, 2025 | 22.47 | 22.75 | 22.47 | 22.67 | 22.67 | 1.30% | 268,897 |
| Aug 8, 2025 | 22.31 | 22.73 | 22.31 | 22.38 | 22.38 | 0.40% | 316,969 |
| Aug 7, 2025 | 22.35 | 23.03 | 22.08 | 22.29 | 22.29 | 3.43% | 522,922 |
| Aug 6, 2025 | 21.02 | 21.61 | 21.01 | 21.55 | 21.55 | 1.75% | 391,818 |
| Aug 5, 2025 | 21.53 | 21.64 | 21.13 | 21.18 | 21.18 | -0.94% | 403,985 |
| Aug 4, 2025 | 21.40 | 21.53 | 21.27 | 21.38 | 21.38 | 1.09% | 488,975 |
| Aug 1, 2025 | 21.37 | 21.50 | 21.00 | 21.15 | 21.15 | -1.58% | 353,378 |
| Jul 31, 2025 | 21.25 | 21.80 | 21.25 | 21.49 | 21.49 | 0.66% | 388,352 |
| Jul 30, 2025 | 21.69 | 21.80 | 21.22 | 21.35 | 21.35 | -1.29% | 520,416 |
| Jul 29, 2025 | 21.53 | 21.72 | 21.37 | 21.63 | 21.63 | 1.41% | 328,491 |
| Jul 28, 2025 | 21.52 | 21.54 | 21.21 | 21.33 | 21.33 | -1.02% | 228,927 |
| Jul 25, 2025 | 21.25 | 21.71 | 21.25 | 21.55 | 21.55 | 1.27% | 337,520 |
| Jul 24, 2025 | 21.53 | 21.71 | 21.27 | 21.28 | 21.28 | -1.98% | 322,210 |
| Jul 23, 2025 | 21.68 | 21.89 | 21.52 | 21.71 | 21.71 | 0.46% | 363,275 |
| Jul 22, 2025 | 21.10 | 21.65 | 21.10 | 21.61 | 21.61 | 2.76% | 331,020 |
| Jul 21, 2025 | 21.29 | 21.34 | 21.01 | 21.03 | 21.03 | -0.43% | 292,294 |
| Jul 18, 2025 | 21.24 | 21.45 | 20.92 | 21.12 | 21.12 | -0.75% | 756,316 |
| Jul 17, 2025 | 21.02 | 21.32 | 21.02 | 21.28 | 21.28 | 0.52% | 470,519 |
| Jul 16, 2025 | 20.83 | 21.24 | 20.64 | 21.17 | 21.17 | 2.07% | 574,523 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.61 | 20.74 | 20.74 | -0.91% | 456,678 |
| Jul 14, 2025 | 20.51 | 21.01 | 20.47 | 20.93 | 20.93 | 1.95% | 399,877 |
| Jul 11, 2025 | 20.56 | 20.79 | 20.49 | 20.53 | 20.53 | -0.39% | 549,159 |
| Jul 10, 2025 | 21.05 | 21.06 | 20.44 | 20.61 | 20.61 | -2.09% | 552,601 |