NYSE : HG

Hamilton Insurance Group, Ltd. — Price history

Financials · Insurance - Reinsurance · Bermuda

Last price 34.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.40B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hamilton Insurance Group, Ltd. (HG) closed at 35.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.73	35.7	34.23	35.59	126,132	+1.51%
2026-10-30	35.33	35.64	33.74	35.06	588,549	+1.83%
2026-10-29	35.22	36.519	34.2	34.43	827,818	-0.72%
2026-10-28	35.26	35.45	34.58	34.68	369,013	-2.25%
2026-10-27	36.14	36.21	35.165	35.48	292,729	-2.26%
2026-10-26	36.57	36.88	36.23	36.3	437,185	-0.06%
2026-10-23	36.87	37.26	36.03	36.32	383,924	-2.13%
2026-10-22	36.76	37.16	36.46	37.11	548,528	+1.62%
2026-10-21	36.56	36.69	35.82	36.52	523,398	+0.03%
2026-10-20	36.3	36.74	36.18	36.51	280,521	+1.30%
2026-10-19	35.89	36.4	35.77	36.04	239,346	-0.47%
2026-10-16	35.46	36.22	35.46	36.21	302,985	+2.00%
2026-10-15	35.64	35.87	35.2	35.5	456,862	+1.20%
2026-10-14	34.79	35.21	34.35	35.08	340,379	+0.46%
2026-10-13	35.19	35.19	34.69	34.92	338,251	+0.17%
2026-10-12	34.48	35.029	34.48	34.86	257,741	+0.98%
2026-10-09	35.14	35.52	34.49	34.52	244,034	-1.65%
2026-10-08	34.34	35.13	34.15	35.1	364,842	+2.27%
2026-10-07	34.17	34.67	34.12	34.32	387,742	+0.23%
2026-10-06	34.06	34.72	33.96	34.24	368,884	+0.23%
2026-10-05	34.05	34.48	33.89	34.16	366,374	+0.09%
2026-10-02	33.93	34.16	33.16	34.13	280,824	+1.13%
2026-10-01	32.91	35.11	32.91	33.75	342,506	+2.15%
2026-09-30	33.36	33.37	32.88	33.04	452,218	-0.93%
2026-09-29	32.99	33.42	32.87	33.35	310,856	+0.36%
2026-09-28	33.34	33.471	32.701	33.23	309,317	-0.18%
2026-09-25	33.48	33.48	32.98	33.29	294,377	-0.42%
2026-09-24	33.54	33.765	33.41	33.43	439,512	-0.12%
2026-09-23	33.53	33.91	33.174	33.47	373,908	-0.80%
2026-09-22	33.89	34.08	33.6	33.74	519,155	-0.38%
2026-09-21	34.81	34.98	33.83	33.87	539,193	-3.12%
2026-09-18	34.94	35.102	34.53	34.96	633,790	-0.54%
2026-09-17	35.22	35.37	34.8	35.15	430,100	-0.06%
2026-09-16	35.06	35.45	34.69	35.17	459,423	-0.26%
2026-09-15	34.85	35.28	34.66	35.26	477,651	+0.83%
2026-09-14	35.3	35.41	34.83	34.97	412,490	+0.34%
2026-09-11	35.14	36.75	34.45	34.85	295,752	-0.14%
2026-09-10	34.73	34.96	34.36	34.9	505,233	+1.54%
2026-09-09	34.77	34.77	34.26	34.37	406,193	-1.43%
2026-09-08	35.26	35.495	34.78	34.87	262,156	-2.05%
2026-09-04	35.66	36	35.41	35.6	235,495	-1.41%
2026-09-03	35.91	36.47	35.81	36.11	430,967	+1.72%
2026-09-02	35.42	35.82	35.05	35.5	468,484	+1.28%
2026-09-01	34.93	35.63	34.93	35.05	233,785	-0.31%
2026-08-31	35.42	35.42	34.74	35.16	400,163	-0.54%
2026-08-28	35.1	35.55	35.1	35.35	204,912	+0.23%
2026-08-27	34.75	35.31	34.58	35.27	280,027	+0.54%
2026-08-26	35.63	35.63	34.56	35.08	396,098	+0.11%
2026-08-25	35.6	35.6	34.74	35.04	247,757	-0.40%
2026-08-24	35.02	35.96	35.01	35.18	304,467	+0.63%
2026-08-21	34.92	35.06	34.785	34.96	204,235	+0.55%
2026-08-20	34.09	34.89	33.69	34.77	333,182	+1.08%
2026-08-19	35.32	35.37	34.35	34.4	291,716	-2.44%
2026-08-18	35.72	35.74	35.26	35.26	289,719	+0.00%
2026-08-17	35.74	36.11	34.97	35.26	315,603	-1.37%
2026-08-14	35.2	35.89	35	35.75	315,428	+1.53%
2026-08-13	35.46	35.81	34.93	35.21	343,972	-0.17%
2026-08-12	35.25	35.77	35.2	35.27	581,418	+0.17%
2026-08-11	34.8	35.35	34.51	35.21	322,602	+1.03%
2026-08-10	35.34	35.46	34.51	34.85	328,819	-2.95%
2026-08-07	35.91	36.31	35.12	35.91	462,657	+1.01%
2026-08-06	35.38	35.893	34.86	35.55	407,211	+0.94%
2026-08-05	35.59	35.81	34.77	35.22	454,929	-0.25%
2026-08-04	35.2	37.264	34.761	35.31	345,822	-0.87%
2026-08-03	35.91	36.565	35.315	35.62	479,895	-0.95%
2026-07-31	35.43	35.99	35.28	35.96	273,281	+0.81%
2026-07-30	36.53	36.53	35.44	35.67	492,188	-2.51%
2026-07-29	36.78	37.14	36.33	36.59	736,397	-1.85%
2026-07-28	36.47	37.31	36.225	37.28	580,020	+2.76%
2026-07-27	36.03	36.48	35.885	36.28	375,529	+0.33%
2026-07-24	34.94	36.28	34.94	36.16	423,521	+3.67%
2026-07-23	34.17	35.04	33.845	34.88	396,913	+1.25%
2026-07-22	34.78	34.78	34.015	34.45	346,745	-0.89%
2026-07-21	35.11	35.35	34.6	34.76	280,747	-1.19%
2026-07-20	34.96	35.62	34.96	35.18	469,591	+0.69%
2026-07-17	34.64	35.28	34	34.94	271,744	+1.36%
2026-07-16	33.56	34.71	33.56	34.47	425,407	+2.28%
2026-07-15	34.61	34.61	33.28	33.7	478,123	-3.33%
2026-07-14	34.82	35.21	34.725	34.86	404,934	-0.83%
2026-07-13	35.02	35.43	34.685	35.15	532,127	+1.59%
2026-07-10	34.78	34.91	34.35	34.6	529,256	+0.96%
2026-07-09	34.58	34.77	33.62	34.27	839,459	-0.64%
2026-07-08	34.24	34.85	33.98	34.49	520,653	+1.50%
2026-07-07	34.8	35.2	33.98	33.98	533,210	-1.42%
2026-07-06	34.3	34.7	34.2	34.47	378,631	+0.09%
2026-07-02	33.97	34.71	33.6	34.44	528,615	+1.95%
2026-07-01	34.01	34.53	33.78	33.78	388,490	-0.47%
2026-06-30	34.28	34.49	33.785	33.94	590,545	-0.56%
2026-06-29	33.68	34.13	33.4	34.13	751,363	+1.73%
2026-06-26	32.43	33.59	31.79	33.55	1,913,986	+4.13%
2026-06-25	32.59	32.69	31.96	32.22	353,587	-1.20%
2026-06-24	32.47	33.028	32.05	32.61	441,032	+0.74%
2026-06-23	31.96	32.52	31.93	32.37	364,888	+2.27%
2026-06-22	31.5	32.18	31.42	31.65	344,404	+0.86%
2026-06-18	31.83	32.12	31.03	31.38	641,455	-1.63%
2026-06-17	31.48	31.955	31.365	31.9	419,037	+0.57%
2026-06-16	31.79	32.42	31.54	31.72	437,089	+0.60%
2026-06-15	31.7	31.84	31.365	31.53	318,751	-1.16%
2026-06-12	31.94	32.185	31.445	31.9	310,461	-0.03%
2026-06-11	31.91	32.38	31.79	31.91	522,039	+0.89%
2026-06-10	31.31	31.775	31.21	31.63	473,518	+2.36%
2026-06-09	30.64	31.04	30.46	30.9	592,887	+1.28%
2026-06-08	30.11	30.58	30.06	30.51	443,261	+0.07%
2026-06-05	29.26	30.5	29.085	30.49	469,676	+4.70%
2026-06-04	29.27	29.76	28.99	29.12	414,158	+1.11%
2026-06-03	28.55	28.9	28.433	28.8	423,482	+0.59%
2026-06-02	29	29.25	28.62	28.63	582,620	-1.38%
2026-06-01	29.33	29.68	29.01	29.03	536,339	-1.96%
2026-05-29	29.94	30.133	29.45	29.61	529,216	-1.30%
2026-05-28	30.61	30.77	29.93	30	329,773	-1.99%
2026-05-27	31.85	31.85	30.52	30.61	478,011	-3.29%
2026-05-26	31.48	31.93	31.37	31.65	287,020	+0.32%
2026-05-22	31.86	32.075	31.39	31.55	316,010	-0.97%
2026-05-21	32.585	32.585	31.58	31.86	401,401	-1.64%
2026-05-20	32.22	32.7	32.05	32.39	500,401	+1.16%
2026-05-19	32.12	32.47	31.7	32.02	344,503	-0.40%
2026-05-18	31.92	32.5	31.92	32.15	424,589	+0.97%
2026-05-15	30.87	32.2	30.87	31.84	851,875	+3.24%
2026-05-14	30.5	31.24	30.47	30.84	446,503	+1.88%
2026-05-13	30.55	30.86	29.41	30.27	665,796	-1.43%