Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
26.08
-0.14 (-0.53%)
Nov 14, 2025, 4:00 PM EST - Market closed
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.00 | 26.46 | 25.85 | 26.08 | 26.08 | -0.53% | 474,645 |
| Nov 13, 2025 | 26.47 | 26.72 | 26.20 | 26.22 | 26.22 | -1.06% | 538,325 |
| Nov 12, 2025 | 26.23 | 26.51 | 26.14 | 26.50 | 26.50 | 0.95% | 581,163 |
| Nov 11, 2025 | 26.24 | 26.36 | 26.03 | 26.25 | 26.25 | -0.04% | 567,582 |
| Nov 10, 2025 | 26.35 | 26.88 | 26.02 | 26.26 | 26.26 | 0.69% | 648,514 |
| Nov 7, 2025 | 25.85 | 26.28 | 25.68 | 26.08 | 26.08 | 1.56% | 502,429 |
| Nov 6, 2025 | 26.13 | 26.34 | 25.61 | 25.68 | 25.68 | -1.19% | 400,305 |
| Nov 5, 2025 | 24.98 | 26.44 | 24.84 | 25.99 | 25.99 | 10.17% | 823,900 |
| Nov 4, 2025 | 23.34 | 23.92 | 22.66 | 23.59 | 23.59 | 1.51% | 516,321 |
| Nov 3, 2025 | 23.69 | 23.70 | 23.16 | 23.24 | 23.24 | -1.82% | 374,358 |
| Oct 31, 2025 | 23.71 | 23.91 | 23.58 | 23.67 | 23.67 | -0.34% | 358,249 |
| Oct 30, 2025 | 23.74 | 24.22 | 23.73 | 23.75 | 23.75 | 0.17% | 428,125 |
| Oct 29, 2025 | 23.72 | 24.19 | 23.54 | 23.71 | 23.71 | -0.79% | 380,991 |
| Oct 28, 2025 | 24.60 | 24.60 | 23.87 | 23.90 | 23.90 | -3.04% | 369,609 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.37 | 24.65 | 24.65 | -0.44% | 294,796 |
| Oct 24, 2025 | 24.79 | 25.06 | 24.41 | 24.76 | 24.76 | 0.24% | 301,922 |
| Oct 23, 2025 | 24.40 | 24.79 | 24.11 | 24.70 | 24.70 | 1.27% | 241,388 |
| Oct 22, 2025 | 24.51 | 24.57 | 24.18 | 24.39 | 24.39 | -0.33% | 198,513 |
| Oct 21, 2025 | 23.86 | 24.70 | 23.86 | 24.47 | 24.47 | 2.56% | 238,045 |
| Oct 20, 2025 | 23.82 | 23.95 | 23.57 | 23.86 | 23.86 | 0.51% | 155,026 |
| Oct 17, 2025 | 23.46 | 23.88 | 23.33 | 23.74 | 23.74 | 0.89% | 587,981 |
| Oct 16, 2025 | 24.27 | 24.27 | 23.33 | 23.53 | 23.53 | -3.61% | 290,737 |
| Oct 15, 2025 | 24.62 | 24.69 | 24.17 | 24.41 | 24.41 | -0.85% | 249,450 |
| Oct 14, 2025 | 24.16 | 24.64 | 23.93 | 24.62 | 24.62 | 2.80% | 367,239 |
| Oct 13, 2025 | 23.90 | 24.06 | 23.79 | 23.95 | 23.95 | 0.25% | 187,040 |
| Oct 10, 2025 | 24.40 | 24.71 | 23.81 | 23.89 | 23.89 | -2.37% | 197,312 |
| Oct 9, 2025 | 24.61 | 24.66 | 24.19 | 24.47 | 24.47 | -0.69% | 295,821 |
| Oct 8, 2025 | 25.19 | 25.19 | 24.52 | 24.64 | 24.64 | -0.40% | 349,427 |
| Oct 7, 2025 | 25.03 | 25.16 | 24.67 | 24.74 | 24.74 | -0.88% | 315,849 |
| Oct 6, 2025 | 24.85 | 25.18 | 24.68 | 24.96 | 24.96 | 1.59% | 373,290 |
| Oct 3, 2025 | 24.16 | 24.87 | 24.09 | 24.57 | 24.57 | 1.74% | 361,477 |
| Oct 2, 2025 | 24.49 | 24.56 | 23.77 | 24.15 | 24.15 | -1.51% | 278,065 |
| Oct 1, 2025 | 24.90 | 25.37 | 24.51 | 24.52 | 24.52 | -1.13% | 526,608 |
| Sep 30, 2025 | 24.60 | 25.08 | 24.60 | 24.80 | 24.80 | 0.81% | 593,950 |
| Sep 29, 2025 | 24.51 | 24.63 | 24.34 | 24.60 | 24.60 | -0.16% | 343,725 |
| Sep 26, 2025 | 24.44 | 24.71 | 24.44 | 24.64 | 24.64 | 1.19% | 164,545 |
| Sep 25, 2025 | 24.51 | 24.64 | 24.14 | 24.35 | 24.35 | -0.86% | 376,099 |
| Sep 24, 2025 | 24.37 | 24.74 | 24.37 | 24.56 | 24.56 | -0.04% | 363,258 |
| Sep 23, 2025 | 24.42 | 24.70 | 24.37 | 24.57 | 24.57 | 0.74% | 414,114 |
| Sep 22, 2025 | 24.38 | 24.47 | 24.16 | 24.39 | 24.39 | 0.04% | 273,167 |
| Sep 19, 2025 | 24.33 | 24.99 | 23.92 | 24.38 | 24.38 | -0.20% | 1,044,167 |
| Sep 18, 2025 | 23.44 | 24.44 | 23.44 | 24.43 | 24.43 | 3.69% | 486,183 |
| 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 |