Skip to main content
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
28.19
-0.41 (-1.43%)
At close: Mar 9, 2026, 4:00 PM EDT
28.55
+0.36 (1.28%)
After-hours: Mar 9, 2026, 4:49 PM EDT

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.2328.5327.7928.1928.19-1.43%600,981
Mar 6, 202627.8928.6827.1228.6028.60-6.35%639,525
Mar 5, 202631.0731.1330.1930.5428.54-2.24%620,207
Mar 4, 202631.2331.4730.6731.2429.190.45%1,267,435
Mar 3, 202630.9031.1530.3431.1029.06-1.43%601,394
Mar 2, 202631.3831.8731.2831.5529.48-0.13%385,641
Feb 27, 202632.0332.2131.0831.5929.52-0.57%636,869
Feb 26, 202631.2231.8531.2231.7729.691.66%642,565
Feb 25, 202630.5531.2630.3631.2529.202.29%461,596
Feb 24, 202630.8731.1629.9130.5528.55-1.36%507,867
Feb 23, 202630.3831.5730.3830.9728.941.81%768,336
Feb 20, 202631.0731.3528.9630.4228.433.79%1,435,840
Feb 19, 202630.5030.8028.8329.3127.39-3.90%1,149,045
Feb 18, 202631.4831.6830.3430.5028.50-2.90%742,642
Feb 17, 202631.1631.5931.0731.4129.351.62%761,553
Feb 13, 202630.8431.1530.6330.9128.89-0.32%426,205
Feb 12, 202630.3131.6029.5631.0128.982.41%818,999
Feb 11, 202629.8030.4829.5030.2828.301.71%999,945
Feb 10, 202629.3730.0029.3129.7727.820.98%617,086
Feb 9, 202629.6229.9929.2329.4827.55-0.74%816,531
Feb 6, 202629.7530.0029.5129.7027.760.78%467,999
Feb 5, 202629.1130.0029.1129.4727.541.24%758,372
Feb 4, 202628.0429.3727.8129.1127.204.49%1,526,304
Feb 3, 202627.8328.2827.2627.8626.040.18%599,214
Feb 2, 202627.7828.3927.5827.8125.990.22%520,503
Jan 30, 202627.6828.1027.4227.7525.930.29%402,534
Jan 29, 202627.5027.7727.2427.6725.861.43%207,332
Jan 28, 202627.1427.3526.9127.2825.490.29%226,624
Jan 27, 202627.6227.6527.0627.2025.42-1.38%297,516
Jan 26, 202627.1027.9626.9027.5825.771.70%446,798
Jan 23, 202626.9427.1626.4727.1225.340.33%608,670
Jan 22, 202627.1927.2926.6427.0325.26-0.48%268,148
Jan 21, 202626.9427.2626.6127.1625.380.97%708,305
Jan 20, 202626.1627.2526.0526.9025.142.83%565,887
Jan 16, 202626.3826.5626.1626.1624.45-0.80%498,906
Jan 15, 202626.4626.6726.2826.3724.64-0.30%250,247
Jan 14, 202626.4526.5326.2026.4524.720.38%439,630
Jan 13, 202627.2027.2226.1326.3524.62-1.50%587,136
Jan 12, 202626.0026.8125.5326.7525.002.06%471,209
Jan 9, 202626.7626.9426.1926.2124.49-2.64%445,760
Jan 8, 202626.5327.1026.5326.9225.161.51%400,943
Jan 7, 202626.6726.8026.2626.5224.78-0.82%419,896
Jan 6, 202627.1527.3626.0526.7424.99-2.12%536,374
Jan 5, 202627.0327.6726.7627.3225.530.18%434,190
Jan 2, 202627.8128.1027.0827.2725.48-2.26%494,617
Dec 31, 202527.9528.1727.7227.9026.070.07%553,477
Dec 30, 202528.2028.2027.7227.8826.05-0.82%412,461
Dec 29, 202528.2628.2928.0828.1126.27-0.25%256,214
Dec 26, 202528.2628.3827.9428.1826.33-0.56%343,395
Dec 24, 202528.4128.5228.2428.3426.48-0.42%119,097
Dec 23, 202528.3028.7228.3028.4626.600.32%306,164
Dec 22, 202528.0528.5627.9928.3726.510.42%589,325
Dec 19, 202528.1128.2627.8628.2526.40-0.04%823,358
Dec 18, 202527.8428.3927.6628.2626.411.76%450,354
Dec 17, 202527.5327.7927.4527.7725.950.18%557,739
Dec 16, 202528.2528.5527.5127.7225.90-2.22%376,614
Dec 15, 202528.3228.7028.1928.3526.490.75%698,287
Dec 12, 202527.6828.1627.6528.1426.301.92%699,483
Dec 11, 202527.1627.7927.0327.6125.802.15%495,941
Dec 10, 202526.9927.3526.8027.0325.260.33%384,213
Dec 9, 202526.6527.0926.6526.9425.181.51%350,975
Dec 8, 202526.5526.7826.3926.5424.800.15%278,579
Dec 5, 202526.3226.5226.1626.5024.760.15%345,969
Dec 4, 202526.2526.6725.9326.4624.730.80%379,866
Dec 3, 202526.9326.9726.2426.2524.53-2.34%436,021
Dec 2, 202527.2127.3926.5626.8825.12-0.96%424,370
Dec 1, 202527.2227.3926.8827.1425.36-0.51%600,214
Nov 28, 202527.5927.5927.2127.2825.49-1.16%147,840
Nov 26, 202527.5027.6827.4027.6025.79-237,261
Nov 25, 202527.5027.8827.4727.6025.790.88%598,883
Nov 24, 202526.8927.4026.6027.3625.571.45%711,906
Nov 21, 202525.8627.2825.8626.9725.204.78%987,577
Nov 20, 202525.8626.1625.6325.7424.05-442,370
Nov 19, 202526.3026.3625.5525.7424.05-1.98%404,346
Nov 18, 202525.6926.3125.6926.2624.542.26%334,895
Nov 17, 202526.2026.5025.5725.6824.00-1.53%519,441
Nov 14, 202526.0026.4625.8526.0824.37-0.53%475,116
Nov 13, 202526.4726.7226.2026.2224.50-1.06%538,325
Nov 12, 202526.2326.5126.1426.5024.760.95%581,163
Nov 11, 202526.2426.3626.0326.2524.53-0.04%567,582
Nov 10, 202526.3526.8826.0226.2624.540.69%648,514
Nov 7, 202525.8526.2825.6826.0824.371.56%502,429
Nov 6, 202526.1326.3425.6125.6824.00-1.19%400,305
Nov 5, 202524.9826.4424.8425.9924.2910.17%826,345
Nov 4, 202523.3423.9222.6623.5922.051.51%516,321
Nov 3, 202523.6923.7023.1623.2421.72-1.82%374,358
Oct 31, 202523.7123.9123.5823.6722.12-0.34%358,249
Oct 30, 202523.7424.2223.7323.7522.190.17%428,125
Oct 29, 202523.7224.1923.5423.7122.16-0.79%380,991
Oct 28, 202524.6024.6023.8723.9022.33-3.04%369,609
Oct 27, 202525.0025.0024.3724.6523.04-0.44%294,796
Oct 24, 202524.7925.0624.4124.7623.140.24%301,922
Oct 23, 202524.4024.7924.1124.7023.081.27%241,388
Oct 22, 202524.5124.5724.1824.3922.79-0.33%198,513
Oct 21, 202523.8624.7023.8624.4722.872.56%238,045
Oct 20, 202523.8223.9523.5723.8622.300.51%155,026
Oct 17, 202523.4623.8823.3323.7422.190.89%587,981
Oct 16, 202524.2724.2723.3323.5321.99-3.61%290,737
Oct 15, 202524.6224.6924.1724.4122.81-0.85%249,450
Oct 14, 202524.1624.6423.9324.6223.012.80%367,239