Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
21.34
-0.24 (-1.11%)
At close: Mar 28, 2025, 4:00 PM
21.02
-0.32 (-1.52%)
Pre-market: Mar 31, 2025, 8:46 AM EDT
Hamilton Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.56 | 21.58 | 21.16 | 21.34 | 21.34 | -1.11% | 478,825 |
| Mar 27, 2025 | 21.38 | 21.67 | 21.25 | 21.58 | 21.58 | 1.60% | 664,526 |
| Mar 26, 2025 | 21.53 | 21.68 | 21.12 | 21.24 | 21.24 | -0.89% | 483,889 |
| Mar 25, 2025 | 21.40 | 21.68 | 21.40 | 21.43 | 21.43 | 0.42% | 520,042 |
| Mar 24, 2025 | 20.84 | 21.42 | 20.84 | 21.34 | 21.34 | 2.89% | 625,421 |
| Mar 21, 2025 | 20.91 | 21.18 | 20.60 | 20.74 | 20.74 | -2.03% | 895,368 |
| Mar 20, 2025 | 20.86 | 21.48 | 20.86 | 21.17 | 21.17 | 0.67% | 654,919 |
| Mar 19, 2025 | 20.78 | 21.05 | 20.60 | 21.03 | 21.03 | 1.50% | 556,500 |
| Mar 18, 2025 | 20.45 | 20.91 | 20.33 | 20.72 | 20.72 | 2.02% | 901,458 |
| Mar 17, 2025 | 19.94 | 20.65 | 19.93 | 20.31 | 20.31 | 1.70% | 632,827 |
| Mar 14, 2025 | 20.05 | 20.22 | 19.77 | 19.97 | 19.97 | -1.24% | 796,800 |
| Mar 13, 2025 | 20.30 | 20.67 | 20.15 | 20.22 | 20.22 | -0.83% | 311,864 |
| Mar 12, 2025 | 20.58 | 20.60 | 19.87 | 20.39 | 20.39 | -1.55% | 570,022 |
| Mar 11, 2025 | 21.00 | 21.00 | 20.40 | 20.71 | 20.71 | 0.19% | 645,530 |
| Mar 10, 2025 | 20.42 | 20.76 | 20.19 | 20.67 | 20.67 | -1.15% | 539,403 |
| Mar 7, 2025 | 21.00 | 21.00 | 20.44 | 20.91 | 20.91 | -0.57% | 536,464 |
| Mar 6, 2025 | 20.88 | 21.05 | 20.12 | 21.03 | 21.03 | 0.43% | 898,238 |
| Mar 5, 2025 | 19.81 | 20.96 | 19.69 | 20.94 | 20.94 | 5.39% | 961,074 |
| Mar 4, 2025 | 19.50 | 20.16 | 19.03 | 19.87 | 19.87 | 1.38% | 1,224,631 |
| Mar 3, 2025 | 19.48 | 20.04 | 19.40 | 19.60 | 19.60 | 0.20% | 566,088 |
| Feb 28, 2025 | 19.82 | 20.04 | 19.34 | 19.56 | 19.56 | 1.03% | 861,256 |
| Feb 27, 2025 | 18.99 | 19.93 | 18.46 | 19.36 | 19.36 | 5.16% | 657,413 |
| Feb 26, 2025 | 18.32 | 18.67 | 18.25 | 18.41 | 18.41 | 0.82% | 298,298 |
| Feb 25, 2025 | 17.93 | 18.35 | 17.79 | 18.26 | 18.26 | 2.93% | 477,433 |
| Feb 24, 2025 | 17.91 | 18.15 | 17.74 | 17.74 | 17.74 | -0.50% | 483,293 |
| Feb 21, 2025 | 18.33 | 18.33 | 17.72 | 17.83 | 17.83 | -1.76% | 311,838 |
| Feb 20, 2025 | 18.17 | 18.29 | 17.47 | 18.15 | 18.15 | -0.71% | 561,844 |
| Feb 19, 2025 | 18.50 | 18.59 | 18.19 | 18.28 | 18.28 | -1.46% | 376,823 |
| Feb 18, 2025 | 18.63 | 18.79 | 18.36 | 18.55 | 18.55 | -0.43% | 359,247 |
| Feb 14, 2025 | 18.80 | 19.04 | 18.55 | 18.63 | 18.63 | -1.43% | 413,662 |
| Feb 13, 2025 | 18.84 | 19.01 | 18.60 | 18.90 | 18.90 | 0.53% | 283,598 |
| Feb 12, 2025 | 19.00 | 19.12 | 18.69 | 18.80 | 18.80 | -1.36% | 364,263 |
| Feb 11, 2025 | 18.74 | 19.27 | 18.74 | 19.06 | 19.06 | 1.44% | 359,240 |
| Feb 10, 2025 | 18.90 | 18.95 | 18.78 | 18.79 | 18.79 | -0.53% | 289,171 |
| Feb 7, 2025 | 19.00 | 19.00 | 18.76 | 18.89 | 18.89 | -0.37% | 283,713 |
| Feb 6, 2025 | 18.76 | 19.02 | 18.65 | 18.96 | 18.96 | 1.17% | 193,601 |
| Feb 5, 2025 | 18.63 | 18.75 | 18.39 | 18.74 | 18.74 | 1.19% | 260,074 |
| Feb 4, 2025 | 18.81 | 18.98 | 18.52 | 18.52 | 18.52 | -1.49% | 459,575 |
| Feb 3, 2025 | 18.77 | 18.97 | 18.57 | 18.80 | 18.80 | -1.73% | 331,119 |
| Jan 31, 2025 | 19.22 | 19.33 | 18.90 | 19.13 | 19.13 | -1.24% | 505,469 |
| Jan 30, 2025 | 19.90 | 19.90 | 19.29 | 19.37 | 19.37 | -1.77% | 270,916 |
| Jan 29, 2025 | 19.56 | 19.95 | 19.55 | 19.72 | 19.72 | - | 343,067 |
| Jan 28, 2025 | 19.68 | 19.92 | 19.40 | 19.72 | 19.72 | -0.10% | 295,478 |
| Jan 27, 2025 | 19.21 | 19.82 | 19.13 | 19.74 | 19.74 | 3.73% | 318,549 |
| Jan 24, 2025 | 19.06 | 19.20 | 18.91 | 19.03 | 19.03 | -0.42% | 301,667 |
| Jan 23, 2025 | 19.05 | 19.20 | 18.87 | 19.11 | 19.11 | 0.10% | 299,716 |
| Jan 22, 2025 | 19.62 | 19.62 | 18.80 | 19.09 | 19.09 | -3.34% | 503,029 |
| Jan 21, 2025 | 19.47 | 19.86 | 19.43 | 19.75 | 19.75 | 1.86% | 524,744 |
| Jan 17, 2025 | 19.56 | 19.65 | 19.36 | 19.39 | 19.39 | - | 523,069 |
| Jan 16, 2025 | 18.73 | 19.45 | 18.73 | 19.39 | 19.39 | 3.63% | 259,869 |