Skip to main content
Hamilton Insurance Group, Ltd. (HG)
NYSE: HG · Real-Time Price · USD
32.55
+0.05 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
32.80
+0.25 (0.77%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Hamilton Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.8032.9932.1932.5532.550.15%392,931
Apr 27, 202632.5233.0032.3932.5032.50-0.52%383,227
Apr 24, 202632.5832.7332.2732.6732.67-0.03%224,458
Apr 23, 202632.4632.9832.3232.6832.680.62%264,541
Apr 22, 202632.7132.8232.2632.4832.48-0.95%337,517
Apr 21, 202632.6932.8932.2832.7932.790.58%409,525
Apr 20, 202632.3932.9032.2332.6032.601.78%1,064,363
Apr 17, 202631.6132.1231.5632.0332.031.59%508,515
Apr 16, 202630.9331.7330.8631.5331.531.25%392,531
Apr 15, 202630.6931.3030.6931.1431.141.20%270,463
Apr 14, 202630.7131.0130.5330.7730.77-0.36%299,931
Apr 13, 202630.7631.2230.7630.8830.880.03%246,869
Apr 10, 202631.1631.2830.3530.8730.87-1.12%191,702
Apr 9, 202631.0631.7530.9131.2231.220.42%346,862
Apr 8, 202631.2031.3430.6131.0931.091.73%364,843
Apr 7, 202630.5530.8930.3730.5630.56-0.23%360,605
Apr 6, 202630.1030.6330.0630.6330.630.99%431,482
Apr 2, 202629.7230.4829.6530.3330.331.27%565,029
Apr 1, 202629.8230.0629.6829.9529.950.40%557,646
Mar 31, 202629.5530.0529.1729.8329.832.12%471,448
Mar 30, 202628.7529.2728.6729.2129.212.10%399,377
Mar 27, 202629.2529.4328.5228.6128.61-2.09%303,482
Mar 26, 202628.9929.3328.9929.2229.220.55%278,297
Mar 25, 202629.4029.6628.9929.0629.06-1.36%544,415
Mar 24, 202628.9329.7328.9329.4629.461.52%376,316
Mar 23, 202628.9729.6128.8529.0229.021.65%529,728
Mar 20, 202628.4228.5728.0628.5528.551.21%790,167
Mar 19, 202628.2928.6728.1728.2128.21-1.29%373,849
Mar 18, 202629.0629.4128.5328.5828.58-2.22%410,045
Mar 17, 202629.6329.8029.2129.2329.23-0.34%321,573
Mar 16, 202629.3629.7129.2629.3329.330.86%426,038
Mar 13, 202628.9629.1828.6929.0829.081.61%368,731
Mar 12, 202628.2128.9127.7628.6228.620.07%420,826
Mar 11, 202628.7228.9328.4028.6028.60-1.00%450,222
Mar 10, 202628.1529.1928.1528.8928.892.48%428,461
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