Hamilton Insurance Group, Ltd. (HG)

NYSE: HG · Real-Time Price · USD

35.96

+0.29 (0.81%)

At close: Jul 31, 2026, 4:00 PM EDT

36.58

+0.62 (1.72%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.43	35.99	35.28	35.96	35.96	0.81%	273,281
Jul 30, 2026	36.53	36.53	35.44	35.67	35.67	-2.51%	492,188
Jul 29, 2026	36.78	37.14	36.33	36.59	36.59	-1.85%	736,397
Jul 28, 2026	36.47	37.31	36.23	37.28	37.28	2.76%	580,020
Jul 27, 2026	36.03	36.48	35.89	36.28	36.28	0.33%	375,529
Jul 24, 2026	34.94	36.28	34.94	36.16	36.16	3.67%	423,521
Jul 23, 2026	34.17	35.04	33.85	34.88	34.88	1.25%	396,913
Jul 22, 2026	34.78	34.78	34.02	34.45	34.45	-0.89%	346,745
Jul 21, 2026	35.11	35.35	34.60	34.76	34.76	-1.19%	280,747
Jul 20, 2026	34.96	35.62	34.96	35.18	35.18	0.69%	469,591
Jul 17, 2026	34.64	35.28	34.00	34.94	34.94	1.36%	271,744
Jul 16, 2026	33.56	34.71	33.56	34.47	34.47	2.28%	425,407
Jul 15, 2026	34.61	34.61	33.28	33.70	33.70	-3.33%	478,123
Jul 14, 2026	34.82	35.21	34.73	34.86	34.86	-0.83%	404,934
Jul 13, 2026	35.02	35.43	34.69	35.15	35.15	1.59%	532,127
Jul 10, 2026	34.78	34.91	34.35	34.60	34.60	0.96%	529,256
Jul 9, 2026	34.58	34.77	33.62	34.27	34.27	-0.64%	839,459
Jul 8, 2026	34.24	34.85	33.98	34.49	34.49	1.50%	520,653
Jul 7, 2026	34.80	35.20	33.98	33.98	33.98	-1.42%	533,210
Jul 6, 2026	34.30	34.70	34.20	34.47	34.47	0.09%	378,631
Jul 2, 2026	33.97	34.71	33.60	34.44	34.44	1.95%	528,615
Jul 1, 2026	34.01	34.53	33.78	33.78	33.78	-0.47%	388,490
Jun 30, 2026	34.28	34.49	33.79	33.94	33.94	-0.56%	590,545
Jun 29, 2026	33.68	34.13	33.40	34.13	34.13	1.73%	751,363
Jun 26, 2026	32.43	33.59	31.79	33.55	33.55	4.13%	1,913,986
Jun 25, 2026	32.59	32.69	31.96	32.22	32.22	-1.20%	353,587
Jun 24, 2026	32.47	33.03	32.05	32.61	32.61	0.74%	441,032
Jun 23, 2026	31.96	32.52	31.93	32.37	32.37	2.27%	364,888
Jun 22, 2026	31.50	32.18	31.42	31.65	31.65	0.86%	344,404
Jun 18, 2026	31.83	32.12	31.03	31.38	31.38	-1.63%	641,455
Jun 17, 2026	31.48	31.96	31.37	31.90	31.90	0.57%	419,037
Jun 16, 2026	31.79	32.42	31.54	31.72	31.72	0.60%	437,089
Jun 15, 2026	31.70	31.84	31.37	31.53	31.53	-1.16%	318,751
Jun 12, 2026	31.94	32.19	31.45	31.90	31.90	-0.03%	310,461
Jun 11, 2026	31.91	32.38	31.79	31.91	31.91	0.89%	522,039
Jun 10, 2026	31.31	31.78	31.21	31.63	31.63	2.36%	473,518
Jun 9, 2026	30.64	31.04	30.46	30.90	30.90	1.28%	592,887
Jun 8, 2026	30.11	30.58	30.06	30.51	30.51	0.07%	443,261
Jun 5, 2026	29.26	30.50	29.09	30.49	30.49	4.70%	469,676
Jun 4, 2026	29.27	29.76	28.99	29.12	29.12	1.11%	414,158
Jun 3, 2026	28.55	28.90	28.43	28.80	28.80	0.59%	423,482
Jun 2, 2026	29.00	29.25	28.62	28.63	28.63	-1.38%	582,620
Jun 1, 2026	29.33	29.68	29.01	29.03	29.03	-1.96%	536,339
May 29, 2026	29.94	30.13	29.45	29.61	29.61	-1.30%	529,216
May 28, 2026	30.61	30.77	29.93	30.00	30.00	-1.99%	329,773
May 27, 2026	31.85	31.85	30.52	30.61	30.61	-3.29%	478,011
May 26, 2026	31.48	31.93	31.37	31.65	31.65	0.32%	287,020
May 22, 2026	31.86	32.08	31.39	31.55	31.55	-0.97%	316,010
May 21, 2026	32.59	32.59	31.58	31.86	31.86	-1.64%	401,401
May 20, 2026	32.22	32.70	32.05	32.39	32.39	1.16%	500,401