Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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