Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.10	35.55	35.10	35.35	35.35	0.23%	204,912
Aug 27, 2026	34.75	35.31	34.58	35.27	35.27	0.54%	280,027
Aug 26, 2026	35.63	35.63	34.56	35.08	35.08	0.11%	396,098
Aug 25, 2026	35.60	35.60	34.74	35.04	35.04	-0.40%	247,757
Aug 24, 2026	35.02	35.96	35.01	35.18	35.18	0.63%	304,467
Aug 21, 2026	34.92	35.06	34.79	34.96	34.96	0.55%	204,235
Aug 20, 2026	34.09	34.89	33.69	34.77	34.77	1.08%	333,182
Aug 19, 2026	35.32	35.37	34.35	34.40	34.40	-2.44%	291,716
Aug 18, 2026	35.72	35.74	35.26	35.26	35.26	-	289,719
Aug 17, 2026	35.74	36.11	34.97	35.26	35.26	-1.37%	315,603
Aug 14, 2026	35.20	35.89	35.00	35.75	35.75	1.53%	315,428
Aug 13, 2026	35.46	35.81	34.93	35.21	35.21	-0.17%	343,972
Aug 12, 2026	35.25	35.77	35.20	35.27	35.27	0.17%	581,418
Aug 11, 2026	34.80	35.35	34.51	35.21	35.21	1.03%	322,602
Aug 10, 2026	35.34	35.46	34.51	34.85	34.85	-2.95%	328,819
Aug 7, 2026	35.91	36.31	35.12	35.91	35.91	1.01%	462,657
Aug 6, 2026	35.38	35.89	34.86	35.55	35.55	0.94%	407,211
Aug 5, 2026	35.59	35.81	34.77	35.22	35.22	-0.25%	454,929
Aug 4, 2026	35.20	37.26	34.76	35.31	35.31	-0.87%	345,822
Aug 3, 2026	35.91	36.57	35.32	35.62	35.62	-0.95%	479,895
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