Skip to main content
logo
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
28.01
+0.34 (1.23%)
Jan 30, 2026, 2:30 PM EST - Market open

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202627.6828.0427.4228.03-1.30%98,110
Jan 29, 202627.5027.7727.2427.6727.671.43%207,302
Jan 28, 202627.1427.3526.9127.2827.280.29%226,292
Jan 27, 202627.6227.6527.0627.2027.20-1.38%297,516
Jan 26, 202627.1027.9626.9027.5827.581.70%446,792
Jan 23, 202626.9427.1626.4727.1227.120.33%608,503
Jan 22, 202627.1927.2926.6427.0327.03-0.48%265,617
Jan 21, 202626.9427.2626.6127.1627.160.97%708,203
Jan 20, 202626.1627.2526.0526.9026.902.83%565,843
Jan 16, 202626.3826.5626.1626.1626.16-0.80%398,868
Jan 15, 202626.4626.6726.2826.3726.37-0.30%250,247
Jan 14, 202626.4526.5326.2026.4526.450.38%439,630
Jan 13, 202627.2027.2226.1326.3526.35-1.50%586,926
Jan 12, 202626.0026.8125.5326.7526.752.06%471,094
Jan 9, 202626.7626.9426.1926.2126.21-2.64%443,719
Jan 8, 202626.5327.1026.5326.9226.921.51%400,912
Jan 7, 202626.6726.8026.2626.5226.52-0.82%419,896
Jan 6, 202627.1527.3626.0526.7426.74-2.12%536,364
Jan 5, 202627.0327.6726.7627.3227.320.18%434,190
Jan 2, 202627.8128.1027.0827.2727.27-2.26%494,612
Dec 31, 202527.9528.1727.7227.9027.900.07%547,577
Dec 30, 202528.2028.2027.7227.8827.88-0.82%407,257
Dec 29, 202528.2628.2928.0828.1128.11-0.25%252,292
Dec 26, 202528.2628.3827.9428.1828.18-0.56%338,795
Dec 24, 202528.4128.5228.2428.3428.34-0.42%119,097
Dec 23, 202528.3028.7228.3028.4628.460.32%306,164
Dec 22, 202528.0528.5627.9928.3728.370.42%589,325
Dec 19, 202528.1128.2627.8628.2528.25-0.04%812,774
Dec 18, 202527.8428.3927.6628.2628.261.76%450,354
Dec 17, 202527.5327.7927.4527.7727.770.18%557,739
Dec 16, 202528.2528.5527.5127.7227.72-2.22%376,614
Dec 15, 202528.3228.7028.1928.3528.350.75%698,287
Dec 12, 202527.6828.1627.6528.1428.141.92%699,483
Dec 11, 202527.1627.7927.0327.6127.612.15%495,941
Dec 10, 202526.9927.3526.8027.0327.030.33%384,213
Dec 9, 202526.6527.0926.6526.9426.941.51%350,975
Dec 8, 202526.5526.7826.3926.5426.540.15%278,579
Dec 5, 202526.3226.5226.1626.5026.500.15%345,969
Dec 4, 202526.2526.6725.9326.4626.460.80%379,866
Dec 3, 202526.9326.9726.2426.2526.25-2.34%436,021
Dec 2, 202527.2127.3926.5626.8826.88-0.96%424,370
Dec 1, 202527.2227.3926.8827.1427.14-0.51%600,214
Nov 28, 202527.5927.5927.2127.2827.28-1.16%147,840
Nov 26, 202527.5027.6827.4027.6027.60-237,261
Nov 25, 202527.5027.8827.4727.6027.600.88%598,883
Nov 24, 202526.8927.4026.6027.3627.361.45%711,906
Nov 21, 202525.8627.2825.8626.9726.974.78%987,577
Nov 20, 202525.8626.1625.6325.7425.74-442,370
Nov 19, 202526.3026.3625.5525.7425.74-1.98%404,346
Nov 18, 202525.6926.3125.6926.2626.262.26%334,895