Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.46	37.05	36.19	36.94	36.94	-0.11%	382,061
Nov 5, 2026	37.50	38.14	36.77	36.98	36.98	-0.80%	571,333
Nov 4, 2026	37.17	37.49	36.63	37.28	37.28	2.22%	557,063
Nov 3, 2026	36.18	36.57	35.44	36.47	36.47	0.52%	393,048
Nov 2, 2026	34.73	36.28	34.23	36.28	36.28	3.48%	475,699
Oct 30, 2026	35.33	35.64	33.74	35.06	35.06	1.83%	588,549
Oct 29, 2026	35.22	36.52	34.20	34.43	34.43	-0.72%	827,818
Oct 28, 2026	35.26	35.45	34.58	34.68	34.68	-2.25%	369,013
Oct 27, 2026	36.14	36.21	35.17	35.48	35.48	-2.26%	292,729
Oct 26, 2026	36.57	36.88	36.23	36.30	36.30	-0.06%	437,185
Oct 23, 2026	36.87	37.26	36.03	36.32	36.32	-2.13%	383,924
Oct 22, 2026	36.76	37.16	36.46	37.11	37.11	1.62%	548,528
Oct 21, 2026	36.56	36.69	35.82	36.52	36.52	0.03%	523,398
Oct 20, 2026	36.30	36.74	36.18	36.51	36.51	1.30%	280,521
Oct 19, 2026	35.89	36.40	35.77	36.04	36.04	-0.47%	239,346
Oct 16, 2026	35.46	36.22	35.46	36.21	36.21	2.00%	302,985
Oct 15, 2026	35.64	35.87	35.20	35.50	35.50	1.20%	456,862
Oct 14, 2026	34.79	35.21	34.35	35.08	35.08	0.46%	340,379
Oct 13, 2026	35.19	35.19	34.69	34.92	34.92	0.17%	338,251
Oct 12, 2026	34.48	35.03	34.48	34.86	34.86	0.98%	257,741
Oct 9, 2026	35.14	35.52	34.49	34.52	34.52	-1.65%	244,034
Oct 8, 2026	34.34	35.13	34.15	35.10	35.10	2.27%	364,842
Oct 7, 2026	34.17	34.67	34.12	34.32	34.32	0.23%	387,742
Oct 6, 2026	34.06	34.72	33.96	34.24	34.24	0.23%	368,884
Oct 5, 2026	34.05	34.48	33.89	34.16	34.16	0.09%	366,374
Oct 2, 2026	33.93	34.16	33.16	34.13	34.13	1.13%	280,824
Oct 1, 2026	32.91	35.11	32.91	33.75	33.75	2.15%	342,506
Sep 30, 2026	33.36	33.37	32.88	33.04	33.04	-0.93%	452,218
Sep 29, 2026	32.99	33.42	32.87	33.35	33.35	0.36%	310,856
Sep 28, 2026	33.34	33.47	32.70	33.23	33.23	-0.18%	309,317
Sep 25, 2026	33.48	33.48	32.98	33.29	33.29	-0.42%	294,377
Sep 24, 2026	33.54	33.77	33.41	33.43	33.43	-0.12%	439,512
Sep 23, 2026	33.53	33.91	33.17	33.47	33.47	-0.80%	373,908
Sep 22, 2026	33.89	34.08	33.60	33.74	33.74	-0.38%	519,155
Sep 21, 2026	34.81	34.98	33.83	33.87	33.87	-3.12%	539,193
Sep 18, 2026	34.94	35.10	34.53	34.96	34.96	-0.54%	633,790
Sep 17, 2026	35.22	35.37	34.80	35.15	35.15	-0.06%	430,100
Sep 16, 2026	35.06	35.45	34.69	35.17	35.17	-0.26%	459,423
Sep 15, 2026	34.85	35.28	34.66	35.26	35.26	0.83%	477,651
Sep 14, 2026	35.30	35.41	34.83	34.97	34.97	0.34%	412,490
Sep 11, 2026	35.14	36.75	34.45	34.85	34.85	-0.14%	295,752
Sep 10, 2026	34.73	34.96	34.36	34.90	34.90	1.54%	505,234
Sep 9, 2026	34.77	34.77	34.26	34.37	34.37	-1.43%	406,193
Sep 8, 2026	35.26	35.50	34.78	34.87	34.87	-2.05%	262,156
Sep 4, 2026	35.66	36.00	35.41	35.60	35.60	-1.41%	235,495
Sep 3, 2026	35.91	36.47	35.81	36.11	36.11	1.72%	430,967
Sep 2, 2026	35.42	35.82	35.05	35.50	35.50	1.28%	468,484
Sep 1, 2026	34.93	35.63	34.93	35.05	35.05	-0.31%	233,785
Aug 31, 2026	35.42	35.42	34.74	35.16	35.16	-0.54%	400,163
Aug 28, 2026	35.10	35.55	35.10	35.35	35.35	0.23%	204,912