Hamilton Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	31.48	31.96	31.37	31.90	31.90	0.57%	419,037
Jun 16, 2026	31.79	32.42	31.54	31.72	31.72	0.60%	437,089
Jun 15, 2026	31.70	31.84	31.37	31.53	31.53	-1.16%	318,751
Jun 12, 2026	31.94	32.19	31.45	31.90	31.90	-0.03%	310,461
Jun 11, 2026	31.91	32.38	31.79	31.91	31.91	0.89%	522,039
Jun 10, 2026	31.31	31.78	31.21	31.63	31.63	2.36%	473,518
Jun 9, 2026	30.64	31.04	30.46	30.90	30.90	1.28%	592,887
Jun 8, 2026	30.11	30.58	30.06	30.51	30.51	0.07%	443,261
Jun 5, 2026	29.26	30.50	29.09	30.49	30.49	4.70%	469,676
Jun 4, 2026	29.27	29.76	28.99	29.12	29.12	1.11%	414,158
Jun 3, 2026	28.55	28.90	28.43	28.80	28.80	0.59%	423,482
Jun 2, 2026	29.00	29.25	28.62	28.63	28.63	-1.38%	582,620
Jun 1, 2026	29.33	29.68	29.01	29.03	29.03	-1.96%	536,339
May 29, 2026	29.94	30.13	29.45	29.61	29.61	-1.30%	529,216
May 28, 2026	30.61	30.77	29.93	30.00	30.00	-1.99%	329,773
May 27, 2026	31.85	31.85	30.52	30.61	30.61	-3.29%	478,011
May 26, 2026	31.48	31.93	31.37	31.65	31.65	0.32%	287,020
May 22, 2026	31.86	32.08	31.39	31.55	31.55	-0.97%	316,010
May 21, 2026	32.59	32.59	31.58	31.86	31.86	-1.64%	401,401
May 20, 2026	32.22	32.70	32.05	32.39	32.39	1.16%	500,401
May 19, 2026	32.12	32.47	31.70	32.02	32.02	-0.40%	344,503
May 18, 2026	31.92	32.50	31.92	32.15	32.15	0.97%	424,589
May 15, 2026	30.87	32.20	30.87	31.84	31.84	3.24%	851,875
May 14, 2026	30.50	31.24	30.47	30.84	30.84	1.88%	446,503
May 13, 2026	30.55	30.86	29.41	30.27	30.27	-1.43%	665,796
May 12, 2026	30.99	31.24	30.61	30.71	30.71	-0.61%	467,551
May 11, 2026	31.05	31.75	30.78	30.90	30.90	0.13%	372,444
May 8, 2026	30.62	31.33	30.42	30.86	30.86	0.59%	391,286
May 7, 2026	30.24	30.98	30.17	30.68	30.68	1.69%	415,136
May 6, 2026	30.80	30.97	30.13	30.17	30.17	-0.85%	324,609
May 5, 2026	30.12	30.92	30.09	30.43	30.43	1.40%	409,245
May 4, 2026	31.31	31.72	29.98	30.01	30.01	-4.97%	820,984
May 1, 2026	32.77	33.72	31.52	31.58	31.58	-3.63%	1,020,652
Apr 30, 2026	31.82	33.00	31.74	32.77	32.77	2.57%	483,827
Apr 29, 2026	32.39	32.62	31.68	31.95	31.95	-1.84%	532,798
Apr 28, 2026	32.80	32.99	32.19	32.55	32.55	0.15%	393,133
Apr 27, 2026	32.52	33.00	32.39	32.50	32.50	-0.52%	383,227
Apr 24, 2026	32.58	32.73	32.27	32.67	32.67	-0.03%	313,103
Apr 23, 2026	32.46	32.98	32.32	32.68	32.68	0.62%	264,762
Apr 22, 2026	32.71	32.82	32.26	32.48	32.48	-0.95%	337,547
Apr 21, 2026	32.69	32.89	32.28	32.79	32.79	0.58%	409,954
Apr 20, 2026	32.39	32.90	32.23	32.60	32.60	1.78%	1,064,363
Apr 17, 2026	31.61	32.12	31.56	32.03	32.03	1.59%	509,913
Apr 16, 2026	30.93	31.73	30.86	31.53	31.53	1.25%	392,580
Apr 15, 2026	30.69	31.30	30.69	31.14	31.14	1.20%	270,573
Apr 14, 2026	30.71	31.01	30.53	30.77	30.77	-0.36%	302,616
Apr 13, 2026	30.76	31.22	30.76	30.88	30.88	0.03%	246,870
Apr 10, 2026	31.16	31.28	30.35	30.87	30.87	-1.12%	191,792
Apr 9, 2026	31.06	31.75	30.91	31.22	31.22	0.42%	347,012
Apr 8, 2026	31.20	31.34	30.61	31.09	31.09	1.73%	364,844
Apr 7, 2026	30.55	30.89	30.37	30.56	30.56	-0.23%	360,686
Apr 6, 2026	30.10	30.63	30.06	30.63	30.63	0.99%	431,513
Apr 2, 2026	29.72	30.48	29.65	30.33	30.33	1.27%	565,373
Apr 1, 2026	29.82	30.06	29.68	29.95	29.95	0.40%	557,661
Mar 31, 2026	29.55	30.05	29.17	29.83	29.83	2.12%	471,462
Mar 30, 2026	28.75	29.27	28.67	29.21	29.21	2.10%	399,802
Mar 27, 2026	29.25	29.43	28.52	28.61	28.61	-2.09%	306,934
Mar 26, 2026	28.99	29.33	28.99	29.22	29.22	0.55%	280,428
Mar 25, 2026	29.40	29.66	28.99	29.06	29.06	-1.36%	547,206
Mar 24, 2026	28.93	29.73	28.93	29.46	29.46	1.52%	376,316
Mar 23, 2026	28.97	29.61	28.85	29.02	29.02	1.65%	539,465
Mar 20, 2026	28.42	28.57	28.06	28.55	28.55	1.21%	822,407
Mar 19, 2026	28.29	28.67	28.17	28.21	28.21	-1.29%	380,700
Mar 18, 2026	29.06	29.41	28.53	28.58	28.58	-2.22%	410,075
Mar 17, 2026	29.63	29.80	29.21	29.23	29.23	-0.34%	321,573
Mar 16, 2026	29.36	29.71	29.26	29.33	29.33	0.86%	426,043
Mar 13, 2026	28.96	29.18	28.69	29.08	29.08	1.61%	377,769
Mar 12, 2026	28.21	28.91	27.76	28.62	28.62	0.07%	420,827
Mar 11, 2026	28.72	28.93	28.40	28.60	28.60	-1.00%	452,663
Mar 10, 2026	28.15	29.19	28.15	28.89	28.89	2.48%	524,449
Mar 9, 2026	28.23	28.53	27.79	28.19	28.19	-1.43%	601,218
Mar 6, 2026	27.89	28.68	27.12	28.60	28.60	0.21%	639,584
Mar 5, 2026	31.07	31.13	30.19	30.54	28.54	-2.24%	622,132
Mar 4, 2026	31.23	31.47	30.67	31.24	29.19	0.45%	1,267,435
Mar 3, 2026	30.90	31.15	30.34	31.10	29.06	-1.43%	601,394
Mar 2, 2026	31.38	31.87	31.28	31.55	29.48	-0.13%	385,641
Feb 27, 2026	32.03	32.21	31.08	31.59	29.52	-0.57%	636,869
Feb 26, 2026	31.22	31.85	31.22	31.77	29.69	1.66%	642,565
Feb 25, 2026	30.55	31.26	30.36	31.25	29.20	2.29%	461,596
Feb 24, 2026	30.87	31.16	29.91	30.55	28.55	-1.36%	507,867
Feb 23, 2026	30.38	31.57	30.38	30.97	28.94	1.81%	768,336
Feb 20, 2026	31.07	31.35	28.96	30.42	28.43	3.79%	1,435,840
Feb 19, 2026	30.50	30.80	28.83	29.31	27.39	-3.90%	1,149,045
Feb 18, 2026	31.48	31.68	30.34	30.50	28.50	-2.90%	742,642
Feb 17, 2026	31.16	31.59	31.07	31.41	29.35	1.62%	761,553
Feb 13, 2026	30.84	31.15	30.63	30.91	28.89	-0.32%	426,205
Feb 12, 2026	30.31	31.60	29.56	31.01	28.98	2.41%	818,999
Feb 11, 2026	29.80	30.48	29.50	30.28	28.30	1.71%	999,945
Feb 10, 2026	29.37	30.00	29.31	29.77	27.82	0.98%	617,086
Feb 9, 2026	29.62	29.99	29.23	29.48	27.55	-0.74%	816,531
Feb 6, 2026	29.75	30.00	29.51	29.70	27.76	0.78%	467,999
Feb 5, 2026	29.11	30.00	29.11	29.47	27.54	1.24%	758,372
Feb 4, 2026	28.04	29.37	27.81	29.11	27.20	4.49%	1,526,304
Feb 3, 2026	27.83	28.28	27.26	27.86	26.04	0.18%	599,214