Skip to main content
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
26.50
+0.04 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3226.5226.1626.5026.500.15%345,931
Dec 4, 202526.2526.6725.9326.4626.460.80%379,866
Dec 3, 202526.9326.9726.2426.2526.25-2.34%436,021
Dec 2, 202527.2127.3926.5626.8826.88-0.96%424,350
Dec 1, 202527.2227.3926.8827.1427.14-0.51%600,214
Nov 28, 202527.5927.5927.2127.2827.28-1.16%147,836
Nov 26, 202527.5027.6827.4027.6027.60-236,961
Nov 25, 202527.5027.8827.4727.6027.600.88%598,882
Nov 24, 202526.8927.4026.6027.3627.361.45%705,697
Nov 21, 202525.8627.2825.8626.9726.974.78%987,517
Nov 20, 202525.8626.1625.6325.7425.74-442,370
Nov 19, 202526.3026.3625.5525.7425.74-1.98%404,346
Nov 18, 202525.6926.3125.6926.2626.262.26%334,895
Nov 17, 202526.2026.5025.5725.6825.68-1.53%519,441
Nov 14, 202526.0026.4625.8526.0826.08-0.53%475,116
Nov 13, 202526.4726.7226.2026.2226.22-1.06%538,325
Nov 12, 202526.2326.5126.1426.5026.500.95%581,163
Nov 11, 202526.2426.3626.0326.2526.25-0.04%567,582
Nov 10, 202526.3526.8826.0226.2626.260.69%648,514
Nov 7, 202525.8526.2825.6826.0826.081.56%502,429
Nov 6, 202526.1326.3425.6125.6825.68-1.19%400,305
Nov 5, 202524.9826.4424.8425.9925.9910.17%826,345
Nov 4, 202523.3423.9222.6623.5923.591.51%516,321
Nov 3, 202523.6923.7023.1623.2423.24-1.82%374,358
Oct 31, 202523.7123.9123.5823.6723.67-0.34%358,249
Oct 30, 202523.7424.2223.7323.7523.750.17%428,125
Oct 29, 202523.7224.1923.5423.7123.71-0.79%380,991
Oct 28, 202524.6024.6023.8723.9023.90-3.04%369,609
Oct 27, 202525.0025.0024.3724.6524.65-0.44%294,796
Oct 24, 202524.7925.0624.4124.7624.760.24%301,922
Oct 23, 202524.4024.7924.1124.7024.701.27%241,388
Oct 22, 202524.5124.5724.1824.3924.39-0.33%198,513
Oct 21, 202523.8624.7023.8624.4724.472.56%238,045
Oct 20, 202523.8223.9523.5723.8623.860.51%155,026
Oct 17, 202523.4623.8823.3323.7423.740.89%587,981
Oct 16, 202524.2724.2723.3323.5323.53-3.61%290,737
Oct 15, 202524.6224.6924.1724.4124.41-0.85%249,450
Oct 14, 202524.1624.6423.9324.6224.622.80%367,239
Oct 13, 202523.9024.0623.7923.9523.950.25%187,040
Oct 10, 202524.4024.7123.8123.8923.89-2.37%197,312
Oct 9, 202524.6124.6624.1924.4724.47-0.69%295,821
Oct 8, 202525.1925.1924.5224.6424.64-0.40%349,427
Oct 7, 202525.0325.1624.6724.7424.74-0.88%315,849
Oct 6, 202524.8525.1824.6824.9624.961.59%373,290
Oct 3, 202524.1624.8724.0924.5724.571.74%361,477
Oct 2, 202524.4924.5623.7724.1524.15-1.51%278,065
Oct 1, 202524.9025.3724.5124.5224.52-1.13%526,608
Sep 30, 202524.6025.0824.6024.8024.800.81%593,950
Sep 29, 202524.5124.6324.3424.6024.60-0.16%343,725
Sep 26, 202524.4424.7124.4424.6424.641.19%164,545
Sep 25, 202524.5124.6424.1424.3524.35-0.86%376,099
Sep 24, 202524.3724.7424.3724.5624.56-0.04%363,258
Sep 23, 202524.4224.7024.3724.5724.570.74%414,114
Sep 22, 202524.3824.4724.1624.3924.390.04%273,167
Sep 19, 202524.3324.9923.9224.3824.38-0.20%1,044,167
Sep 18, 202523.4424.4423.4424.4324.433.69%486,183
Sep 17, 202523.5023.9023.5023.5623.560.38%341,911
Sep 16, 202524.0724.3123.4023.4723.47-2.86%272,442
Sep 15, 202524.2424.3624.0924.1624.16-0.54%255,979
Sep 12, 202523.9724.4823.9624.2924.290.08%306,664
Sep 11, 202523.6124.2723.6124.2724.272.93%375,697
Sep 10, 202523.5823.8223.2923.5823.58-0.72%482,319
Sep 9, 202524.0124.0923.6523.7523.75-1.08%447,979
Sep 8, 202524.2824.4224.0024.0124.01-1.68%452,745
Sep 5, 202524.6324.6324.2524.4224.42-0.69%471,590
Sep 4, 202524.4624.6724.2424.5924.591.03%431,442
Sep 3, 202523.6624.4523.6624.3424.342.70%675,854
Sep 2, 202523.5723.7823.4723.7023.70-0.59%321,468
Aug 29, 202523.9424.1523.7123.8423.84-0.50%412,697
Aug 28, 202524.1624.3323.7423.9623.96-1.24%478,410
Aug 27, 202523.4824.4323.4424.2624.263.85%792,387
Aug 26, 202523.2923.4423.2523.3623.36-0.43%470,900
Aug 25, 202524.1224.3123.4523.4623.46-2.66%339,746
Aug 22, 202524.3424.4024.0424.1024.100.04%441,671
Aug 21, 202523.8024.3323.6224.0924.091.13%518,412
Aug 20, 202523.3123.9023.2123.8223.822.67%773,960
Aug 19, 202523.0523.6522.8123.2023.200.78%948,679
Aug 18, 202523.2123.4622.8723.0223.02-1.41%545,564
Aug 15, 202524.4324.5023.2823.3523.35-4.30%779,680
Aug 14, 202524.0524.5423.8424.4024.401.84%636,238
Aug 13, 202523.3224.0423.3223.9623.962.79%610,379
Aug 12, 202522.8723.5322.7923.3123.312.82%681,319
Aug 11, 202522.4722.7522.4722.6722.671.30%268,897
Aug 8, 202522.3122.7322.3122.3822.380.40%316,969
Aug 7, 202522.3523.0322.0822.2922.293.43%522,922
Aug 6, 202521.0221.6121.0121.5521.551.75%391,818
Aug 5, 202521.5321.6421.1321.1821.18-0.94%403,985
Aug 4, 202521.4021.5321.2721.3821.381.09%488,975
Aug 1, 202521.3721.5021.0021.1521.15-1.58%353,378
Jul 31, 202521.2521.8021.2521.4921.490.66%388,352
Jul 30, 202521.6921.8021.2221.3521.35-1.29%520,416
Jul 29, 202521.5321.7221.3721.6321.631.41%328,491
Jul 28, 202521.5221.5421.2121.3321.33-1.02%228,927
Jul 25, 202521.2521.7121.2521.5521.551.27%337,520
Jul 24, 202521.5321.7121.2721.2821.28-1.98%322,210
Jul 23, 202521.6821.8921.5221.7121.710.46%363,275
Jul 22, 202521.1021.6521.1021.6121.612.76%331,020
Jul 21, 202521.2921.3421.0121.0321.03-0.43%292,294
Jul 18, 202521.2421.4520.9221.1221.12-0.75%756,316
Jul 17, 202521.0221.3221.0221.2821.280.52%470,519