Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
32.60
+0.57 (1.78%)
Apr 20, 2026, 4:00 PM EDT - Market closed
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 32.03 | 32.21 | 31.08 | 31.59 | 29.52 | -0.57% | 636,869 |
| Feb 26, 2026 | 31.22 | 31.85 | 31.22 | 31.77 | 29.69 | 1.66% | 642,565 |
| Feb 25, 2026 | 30.55 | 31.26 | 30.36 | 31.25 | 29.20 | 2.29% | 461,596 |
| Feb 24, 2026 | 30.87 | 31.16 | 29.91 | 30.55 | 28.55 | -1.36% | 507,867 |
| Feb 23, 2026 | 30.38 | 31.57 | 30.38 | 30.97 | 28.94 | 1.81% | 768,336 |
| Feb 20, 2026 | 31.07 | 31.35 | 28.96 | 30.42 | 28.43 | 3.79% | 1,435,840 |
| Feb 19, 2026 | 30.50 | 30.80 | 28.83 | 29.31 | 27.39 | -3.90% | 1,149,045 |
| Feb 18, 2026 | 31.48 | 31.68 | 30.34 | 30.50 | 28.50 | -2.90% | 742,642 |
| Feb 17, 2026 | 31.16 | 31.59 | 31.07 | 31.41 | 29.35 | 1.62% | 761,553 |
| Feb 13, 2026 | 30.84 | 31.15 | 30.63 | 30.91 | 28.89 | -0.32% | 426,205 |
| Feb 12, 2026 | 30.31 | 31.60 | 29.56 | 31.01 | 28.98 | 2.41% | 818,999 |
| Feb 11, 2026 | 29.80 | 30.48 | 29.50 | 30.28 | 28.30 | 1.71% | 999,945 |
| Feb 10, 2026 | 29.37 | 30.00 | 29.31 | 29.77 | 27.82 | 0.98% | 617,086 |
| Feb 9, 2026 | 29.62 | 29.99 | 29.23 | 29.48 | 27.55 | -0.74% | 816,531 |
| Feb 6, 2026 | 29.75 | 30.00 | 29.51 | 29.70 | 27.76 | 0.78% | 467,999 |