Hamilton Insurance Group, Ltd. (HG)

Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	31.05	31.75	30.78	30.90	30.90	0.13%	372,414
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%	414,986
May 6, 2026	30.80	30.97	30.13	30.17	30.17	-0.85%	300,405
May 5, 2026	30.12	30.92	30.09	30.43	30.43	1.40%	364,021
May 4, 2026	31.31	31.72	29.98	30.01	30.01	-4.97%	820,947
May 1, 2026	32.77	33.72	31.52	31.58	31.58	-3.63%	1,019,446
Apr 30, 2026	31.82	33.00	31.74	32.77	32.77	2.57%	482,522
Apr 29, 2026	32.39	32.62	31.68	31.95	31.95	-1.84%	532,763
Apr 28, 2026	32.80	32.99	32.19	32.55	32.55	0.15%	392,931
Apr 27, 2026	32.52	33.00	32.39	32.50	32.50	-0.52%	383,227
Apr 24, 2026	32.58	32.73	32.27	32.67	32.67	-0.03%	224,458
Apr 23, 2026	32.46	32.98	32.32	32.68	32.68	0.62%	264,541
Apr 22, 2026	32.71	32.82	32.26	32.48	32.48	-0.95%	337,517
Apr 21, 2026	32.69	32.89	32.28	32.79	32.79	0.58%	409,525
Apr 20, 2026	32.39	32.90	32.23	32.60	32.60	1.78%	1,064,363
Apr 17, 2026	31.61	32.12	31.56	32.03	32.03	1.59%	508,515
Apr 16, 2026	30.93	31.73	30.86	31.53	31.53	1.25%	392,531
Apr 15, 2026	30.69	31.30	30.69	31.14	31.14	1.20%	270,463
Apr 14, 2026	30.71	31.01	30.53	30.77	30.77	-0.36%	299,931
Apr 13, 2026	30.76	31.22	30.76	30.88	30.88	0.03%	246,869
Apr 10, 2026	31.16	31.28	30.35	30.87	30.87	-1.12%	191,702
Apr 9, 2026	31.06	31.75	30.91	31.22	31.22	0.42%	346,862
Apr 8, 2026	31.20	31.34	30.61	31.09	31.09	1.73%	364,843
Apr 7, 2026	30.55	30.89	30.37	30.56	30.56	-0.23%	360,605
Apr 6, 2026	30.10	30.63	30.06	30.63	30.63	0.99%	431,482
Apr 2, 2026	29.72	30.48	29.65	30.33	30.33	1.27%	565,029
Apr 1, 2026	29.82	30.06	29.68	29.95	29.95	0.40%	557,646
Mar 31, 2026	29.55	30.05	29.17	29.83	29.83	2.12%	471,448
Mar 30, 2026	28.75	29.27	28.67	29.21	29.21	2.10%	399,377
Mar 27, 2026	29.25	29.43	28.52	28.61	28.61	-2.09%	303,482
Mar 26, 2026	28.99	29.33	28.99	29.22	29.22	0.55%	278,297
Mar 25, 2026	29.40	29.66	28.99	29.06	29.06	-1.36%	544,415
Mar 24, 2026	28.93	29.73	28.93	29.46	29.46	1.52%	376,316
Mar 23, 2026	28.97	29.61	28.85	29.02	29.02	1.65%	529,728
Mar 20, 2026	28.42	28.57	28.06	28.55	28.55	1.21%	790,167
Mar 19, 2026	28.29	28.67	28.17	28.21	28.21	-1.29%	373,849
Mar 18, 2026	29.06	29.41	28.53	28.58	28.58	-2.22%	410,045
Mar 17, 2026	29.63	29.80	29.21	29.23	29.23	-0.34%	321,573
Mar 16, 2026	29.36	29.71	29.26	29.33	29.33	0.86%	426,038
Mar 13, 2026	28.96	29.18	28.69	29.08	29.08	1.61%	368,731
Mar 12, 2026	28.21	28.91	27.76	28.62	28.62	0.07%	420,826
Mar 11, 2026	28.72	28.93	28.40	28.60	28.60	-1.00%	450,222
Mar 10, 2026	28.15	29.19	28.15	28.89	28.89	2.48%	428,461
Mar 9, 2026	28.23	28.53	27.79	28.19	28.19	-1.43%	600,981
Mar 6, 2026	27.89	28.68	27.12	28.60	28.60	-6.35%	639,525
Mar 5, 2026	31.07	31.13	30.19	30.54	28.54	-2.24%	620,207
Mar 4, 2026	31.23	31.47	30.67	31.24	29.19	0.45%	1,267,435
Mar 3, 2026	30.90	31.15	30.34	31.10	29.06	-1.43%	601,394
Mar 2, 2026	31.38	31.87	31.28	31.55	29.48	-0.13%	385,641

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.