Hamilton Insurance Group, Ltd. Class B HG
NYSE · United States · Finance
$33.04-0.31 (-0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.04 | -0.93% | $33.36 | $33.37 | $32.88 | 452.30K |
| 2026-09-29 | $33.35 | +0.36% | $32.99 | $33.42 | $32.87 | 312.80K |
| 2026-09-28 | $33.23 | -0.18% | $33.34 | $33.47 | $32.70 | 309.30K |
| 2026-09-25 | $33.29 | -0.42% | $33.48 | $33.48 | $32.98 | 294.40K |
| 2026-09-24 | $33.43 | -0.12% | $33.54 | $33.76 | $33.41 | 439.50K |
| 2026-09-23 | $33.47 | -0.80% | $33.53 | $33.91 | $33.17 | 373.90K |
| 2026-09-22 | $33.74 | -0.38% | $33.89 | $34.08 | $33.60 | 524.30K |
| 2026-09-21 | $33.87 | -3.12% | $34.81 | $34.98 | $33.83 | 543.90K |
| 2026-09-18 | $34.96 | -0.54% | $34.94 | $35.10 | $34.53 | 651.00K |
| 2026-09-17 | $35.15 | -0.06% | $35.22 | $35.37 | $34.80 | 469.70K |
| 2026-09-16 | $35.17 | -0.26% | $35.06 | $35.45 | $34.69 | 459.40K |
| 2026-09-15 | $35.26 | +0.83% | $34.85 | $35.28 | $34.66 | 477.70K |
| 2026-09-14 | $34.97 | +0.34% | $35.30 | $35.41 | $34.83 | 412.60K |
| 2026-09-11 | $34.85 | -0.14% | $35.14 | $36.75 | $34.45 | 295.80K |
| 2026-09-10 | $34.90 | +1.54% | $34.73 | $34.96 | $34.36 | 505.20K |
| 2026-09-09 | $34.37 | -1.43% | $34.77 | $34.77 | $34.26 | 406.20K |
| 2026-09-08 | $34.87 | -2.05% | $35.26 | $35.49 | $34.78 | 262.60K |
| 2026-09-04 | $35.60 | -1.41% | $35.66 | $36.00 | $35.41 | 237.90K |
| 2026-09-03 | $36.11 | +1.72% | $35.91 | $36.47 | $35.81 | 431.00K |
| 2026-09-02 | $35.50 | +1.28% | $35.42 | $35.82 | $35.05 | 469.30K |
| 2026-09-01 | $35.05 | -0.31% | $34.93 | $35.63 | $34.93 | 233.80K |
| 2026-08-31 | $35.16 | -0.54% | $35.42 | $35.42 | $34.74 | 417.70K |
| 2026-08-28 | $35.35 | +0.23% | $35.10 | $35.55 | $35.10 | 204.90K |
| 2026-08-27 | $35.27 | +0.54% | $34.75 | $35.31 | $34.58 | 280.00K |
| 2026-08-26 | $35.08 | +0.11% | $35.63 | $35.63 | $34.56 | 396.20K |
| 2026-08-25 | $35.04 | -0.40% | $35.60 | $35.60 | $34.74 | 247.80K |
| 2026-08-24 | $35.18 | +0.63% | $35.02 | $35.96 | $35.01 | 304.50K |
| 2026-08-21 | $34.96 | +0.55% | $34.92 | $35.06 | $34.78 | 204.20K |
| 2026-08-20 | $34.77 | +1.08% | $34.09 | $34.89 | $33.69 | 342.80K |
| 2026-08-19 | $34.40 | -2.44% | $35.32 | $35.37 | $34.35 | 291.70K |
| 2026-08-18 | $35.26 | 0.00% | $35.72 | $35.74 | $35.26 | 289.70K |
| 2026-08-17 | $35.26 | -1.37% | $35.74 | $36.11 | $34.97 | 315.70K |
| 2026-08-14 | $35.75 | +1.53% | $35.20 | $35.89 | $35.00 | 315.40K |
| 2026-08-13 | $35.21 | -0.17% | $35.46 | $35.81 | $34.93 | 344.00K |
| 2026-08-12 | $35.27 | +0.17% | $35.25 | $35.77 | $35.20 | 582.00K |
| 2026-08-11 | $35.21 | +1.03% | $34.80 | $35.35 | $34.51 | 322.80K |
| 2026-08-10 | $34.85 | -2.95% | $35.34 | $35.46 | $34.51 | 329.60K |
| 2026-08-07 | $35.91 | +1.01% | $35.91 | $36.31 | $35.12 | 463.00K |
| 2026-08-06 | $35.55 | +0.94% | $35.38 | $35.89 | $34.86 | 408.80K |
| 2026-08-05 | $35.22 | -0.25% | $35.59 | $35.81 | $34.77 | 510.90K |
| 2026-08-04 | $35.31 | -0.87% | $35.20 | $37.26 | $34.76 | 345.80K |
| 2026-08-03 | $35.62 | -0.95% | $35.91 | $36.56 | $35.31 | 479.90K |
| 2026-07-31 | $35.96 | +0.81% | $35.43 | $35.99 | $35.28 | 273.40K |
| 2026-07-30 | $35.67 | -2.51% | $36.53 | $36.53 | $35.44 | 492.60K |
| 2026-07-29 | $36.59 | -1.85% | $36.78 | $37.14 | $36.33 | 736.40K |
| 2026-07-28 | $37.28 | +2.76% | $36.47 | $37.31 | $36.22 | 580.00K |
| 2026-07-27 | $36.28 | +0.33% | $36.03 | $36.48 | $35.88 | 375.50K |
| 2026-07-24 | $36.16 | +3.67% | $34.94 | $36.28 | $34.94 | 423.50K |
| 2026-07-23 | $34.88 | +1.25% | $34.17 | $35.04 | $33.85 | 396.90K |
| 2026-07-22 | $34.45 | -0.89% | $34.78 | $34.78 | $34.01 | 346.80K |
| 2026-07-21 | $34.76 | -1.19% | $35.11 | $35.35 | $34.60 | 284.20K |
| 2026-07-20 | $35.18 | +0.69% | $34.96 | $35.62 | $34.96 | 469.60K |
| 2026-07-17 | $34.94 | +1.36% | $34.64 | $35.28 | $34.00 | 271.70K |
| 2026-07-16 | $34.47 | +2.28% | $33.56 | $34.71 | $33.56 | 425.40K |
| 2026-07-15 | $33.70 | -3.33% | $34.61 | $34.61 | $33.28 | 478.20K |
| 2026-07-14 | $34.86 | -0.83% | $34.82 | $35.21 | $34.72 | 431.20K |
| 2026-07-13 | $35.15 | +1.59% | $35.02 | $35.43 | $34.69 | 532.20K |
| 2026-07-10 | $34.60 | +0.96% | $34.78 | $34.91 | $34.35 | 529.30K |
| 2026-07-09 | $34.27 | -0.64% | $34.58 | $34.77 | $33.62 | 839.90K |
| 2026-07-08 | $34.49 | +1.50% | $34.24 | $34.85 | $33.98 | 520.70K |
| 2026-07-07 | $33.98 | -1.42% | $34.80 | $35.20 | $33.98 | 533.20K |
| 2026-07-06 | $34.47 | +0.09% | $34.30 | $34.70 | $34.20 | 378.90K |
| 2026-07-02 | $34.44 | +1.95% | $33.97 | $34.71 | $33.60 | 529.60K |
| 2026-07-01 | $33.78 | -0.47% | $34.01 | $34.53 | $33.78 | 388.80K |
| 2026-06-30 | $33.94 | -0.56% | $34.28 | $34.49 | $33.78 | 591.20K |
| 2026-06-29 | $34.13 | +1.73% | $33.68 | $34.13 | $33.40 | 752.10K |
| 2026-06-26 | $33.55 | +4.13% | $32.43 | $33.59 | $31.79 | 1.93M |
| 2026-06-25 | $32.22 | -1.20% | $32.59 | $32.69 | $31.96 | 353.70K |
| 2026-06-24 | $32.61 | +0.74% | $32.47 | $33.03 | $32.05 | 441.70K |
| 2026-06-23 | $32.37 | +2.27% | $31.96 | $32.52 | $31.93 | 364.90K |
| 2026-06-22 | $31.65 | +0.86% | $31.50 | $32.18 | $31.42 | 344.40K |
| 2026-06-18 | $31.38 | -1.63% | $31.83 | $32.12 | $31.03 | 642.40K |
| 2026-06-17 | $31.90 | +0.57% | $31.48 | $31.95 | $31.36 | 419.00K |
| 2026-06-16 | $31.72 | +0.60% | $31.79 | $32.42 | $31.54 | 437.40K |
| 2026-06-15 | $31.53 | -1.16% | $31.70 | $31.84 | $31.36 | 319.20K |
| 2026-06-12 | $31.90 | -0.03% | $31.94 | $32.19 | $31.44 | 310.50K |
| 2026-06-11 | $31.91 | +0.89% | $31.91 | $32.38 | $31.79 | 522.00K |
| 2026-06-10 | $31.63 | +2.36% | $31.31 | $31.77 | $31.21 | 473.70K |
| 2026-06-09 | $30.90 | +1.28% | $30.64 | $31.04 | $30.46 | 593.00K |
| 2026-06-08 | $30.51 | +0.07% | $30.11 | $30.58 | $30.06 | 443.50K |
| 2026-06-05 | $30.49 | +4.70% | $29.26 | $30.50 | $29.08 | 469.70K |
| 2026-06-04 | $29.12 | +1.11% | $29.27 | $29.76 | $28.99 | 414.20K |
| 2026-06-03 | $28.80 | +0.59% | $28.55 | $28.90 | $28.43 | 425.00K |
| 2026-06-02 | $28.63 | -1.38% | $29.00 | $29.25 | $28.62 | 585.50K |
| 2026-06-01 | $29.03 | -1.96% | $29.33 | $29.68 | $29.01 | 536.30K |
| 2026-05-29 | $29.61 | -1.30% | $29.94 | $30.13 | $29.45 | 532.50K |
| 2026-05-28 | $30.00 | -1.99% | $30.61 | $30.77 | $29.93 | 329.80K |
| 2026-05-27 | $30.61 | -3.29% | $31.85 | $31.85 | $30.52 | 478.20K |
| 2026-05-26 | $31.65 | +0.32% | $31.48 | $31.93 | $31.37 | 287.00K |
| 2026-05-22 | $31.55 | -0.97% | $31.86 | $32.08 | $31.39 | 316.00K |