Hamilton Insurance Group, Ltd. HG
38.40 USD -0.34 (-0.88%)
Regular-session close
38.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.28 Day range 39.21
25.68 52-week range 38.82
- YTD
- +37.63%
- 1 year
- +46.45%
HG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.02 | 39.21 | 38.32 | 38.40 | -0.34 | -0.88% | 444,947 |
| Nov 12, 2026 | 38.73 | 39.16 | 38.64 | 38.74 | +0.21 | +0.55% | 419,800 |
| Nov 11, 2026 | 38.35 | 38.99 | 38.10 | 38.53 | -0.29 | -0.75% | 389,100 |
| Nov 10, 2026 | 37.37 | 38.83 | 37.37 | 38.82 | +1.46 | +3.91% | 660,500 |
| Nov 9, 2026 | 37.21 | 37.48 | 36.53 | 37.36 | +0.42 | +1.14% | 569,200 |
| Nov 6, 2026 | 36.46 | 37.05 | 36.19 | 36.94 | -0.04 | -0.11% | 382,100 |
| Nov 5, 2026 | 37.50 | 38.14 | 36.76 | 36.98 | -0.30 | -0.80% | 571,200 |
| Nov 4, 2026 | 37.17 | 37.49 | 36.63 | 37.28 | +0.81 | +2.22% | 557,100 |
| Nov 3, 2026 | 36.18 | 36.56 | 35.44 | 36.47 | +0.19 | +0.52% | 393,000 |
| Nov 2, 2026 | 34.73 | 36.28 | 34.23 | 36.28 | +1.22 | +3.48% | 475,700 |
| Oct 30, 2026 | 35.33 | 35.64 | 33.74 | 35.06 | +0.63 | +1.83% | 588,500 |
| Oct 29, 2026 | 35.22 | 36.52 | 34.20 | 34.43 | -0.25 | -0.72% | 827,800 |
| Oct 28, 2026 | 35.26 | 35.45 | 34.58 | 34.68 | -0.80 | -2.25% | 369,000 |
| Oct 27, 2026 | 36.14 | 36.21 | 35.17 | 35.48 | -0.82 | -2.26% | 292,700 |
| Oct 26, 2026 | 36.57 | 36.88 | 36.23 | 36.30 | -0.02 | -0.06% | 437,200 |
| Oct 23, 2026 | 36.87 | 37.26 | 36.03 | 36.32 | -0.79 | -2.13% | 383,900 |
| Oct 22, 2026 | 36.76 | 37.16 | 36.46 | 37.11 | +0.59 | +1.62% | 548,500 |
| Oct 21, 2026 | 36.56 | 36.69 | 35.82 | 36.52 | +0.01 | +0.03% | 523,400 |
| Oct 20, 2026 | 36.30 | 36.74 | 36.18 | 36.51 | +0.47 | +1.30% | 280,500 |
| Oct 19, 2026 | 35.89 | 36.40 | 35.77 | 36.04 | -0.17 | -0.47% | 239,300 |
| Oct 16, 2026 | 35.46 | 36.22 | 35.46 | 36.21 | +0.71 | +2.00% | 303,000 |
| Oct 15, 2026 | 35.64 | 35.87 | 35.20 | 35.50 | +0.42 | +1.20% | 480,100 |
| Oct 14, 2026 | 34.79 | 35.21 | 34.35 | 35.08 | +0.16 | +0.46% | 340,400 |
| Oct 13, 2026 | 35.19 | 35.19 | 34.69 | 34.92 | +0.06 | +0.17% | 338,500 |
| Oct 12, 2026 | 34.48 | 35.03 | 34.48 | 34.86 | +0.34 | +0.98% | 262,300 |
| Oct 9, 2026 | 35.14 | 35.52 | 34.49 | 34.52 | -0.58 | -1.65% | 246,500 |
| Oct 8, 2026 | 34.34 | 35.13 | 34.15 | 35.10 | +0.78 | +2.27% | 364,900 |
| Oct 7, 2026 | 34.17 | 34.67 | 34.12 | 34.32 | +0.08 | +0.23% | 387,700 |
| Oct 6, 2026 | 34.06 | 34.72 | 33.96 | 34.24 | +0.08 | +0.23% | 434,000 |
| Oct 5, 2026 | 34.05 | 34.48 | 33.89 | 34.16 | +0.03 | +0.09% | 366,400 |
| Oct 2, 2026 | 33.93 | 34.16 | 33.16 | 34.13 | +0.38 | +1.13% | 280,800 |
| Oct 1, 2026 | 32.91 | 35.11 | 32.91 | 33.75 | +0.71 | +2.15% | 342,600 |
| Sep 30, 2026 | 33.36 | 33.37 | 32.88 | 33.04 | -0.31 | -0.93% | 452,300 |
| Sep 29, 2026 | 32.99 | 33.42 | 32.87 | 33.35 | +0.12 | +0.36% | 312,800 |
| Sep 28, 2026 | 33.34 | 33.47 | 32.70 | 33.23 | -0.06 | -0.18% | 309,300 |
| Sep 25, 2026 | 33.48 | 33.48 | 32.98 | 33.29 | -0.14 | -0.42% | 294,400 |
| Sep 24, 2026 | 33.54 | 33.76 | 33.41 | 33.43 | -0.04 | -0.12% | 439,500 |
| Sep 23, 2026 | 33.53 | 33.91 | 33.17 | 33.47 | -0.27 | -0.80% | 373,900 |
| Sep 22, 2026 | 33.89 | 34.08 | 33.60 | 33.74 | -0.13 | -0.38% | 524,300 |
| Sep 21, 2026 | 34.81 | 34.98 | 33.83 | 33.87 | -1.09 | -3.12% | 543,900 |
| Sep 18, 2026 | 34.94 | 35.10 | 34.53 | 34.96 | -0.19 | -0.54% | 651,000 |
| Sep 17, 2026 | 35.22 | 35.37 | 34.80 | 35.15 | -0.02 | -0.06% | 469,700 |
| Sep 16, 2026 | 35.06 | 35.45 | 34.69 | 35.17 | -0.09 | -0.26% | 459,400 |
| Sep 15, 2026 | 34.85 | 35.28 | 34.66 | 35.26 | +0.29 | +0.83% | 477,700 |
| Sep 14, 2026 | 35.30 | 35.41 | 34.83 | 34.97 | +0.12 | +0.34% | 412,600 |
| Sep 11, 2026 | 35.14 | 36.75 | 34.45 | 34.85 | -0.05 | -0.14% | 295,800 |
| Sep 10, 2026 | 34.73 | 34.96 | 34.36 | 34.90 | +0.53 | +1.54% | 505,200 |
| Sep 9, 2026 | 34.77 | 34.77 | 34.26 | 34.37 | -0.50 | -1.43% | 406,200 |
| Sep 8, 2026 | 35.26 | 35.49 | 34.78 | 34.87 | -0.73 | -2.05% | 262,600 |
| Sep 4, 2026 | 35.66 | 36.00 | 35.41 | 35.60 | -0.51 | -1.41% | 237,900 |
| Sep 3, 2026 | 35.91 | 36.47 | 35.81 | 36.11 | +0.61 | +1.72% | 431,000 |
| Sep 2, 2026 | 35.42 | 35.82 | 35.05 | 35.50 | +0.45 | +1.28% | 469,300 |
| Sep 1, 2026 | 34.93 | 35.63 | 34.93 | 35.05 | -0.11 | -0.31% | 233,800 |
| Aug 31, 2026 | 35.42 | 35.42 | 34.74 | 35.16 | -0.19 | -0.54% | 417,700 |
| Aug 28, 2026 | 35.10 | 35.55 | 35.10 | 35.35 | +0.08 | +0.23% | 204,900 |
| Aug 27, 2026 | 34.75 | 35.31 | 34.58 | 35.27 | +0.19 | +0.54% | 280,000 |
| Aug 26, 2026 | 35.63 | 35.63 | 34.56 | 35.08 | +0.04 | +0.11% | 396,200 |
| Aug 25, 2026 | 35.60 | 35.60 | 34.74 | 35.04 | -0.14 | -0.40% | 247,800 |
| Aug 24, 2026 | 35.02 | 35.96 | 35.01 | 35.18 | +0.22 | +0.63% | 304,500 |
| Aug 21, 2026 | 34.92 | 35.06 | 34.78 | 34.96 | +0.19 | +0.55% | 204,200 |
| Aug 20, 2026 | 34.09 | 34.89 | 33.69 | 34.77 | +0.37 | +1.08% | 342,800 |
| Aug 19, 2026 | 35.32 | 35.37 | 34.35 | 34.40 | -0.86 | -2.44% | 291,700 |
| Aug 18, 2026 | 35.72 | 35.74 | 35.26 | 35.26 | 0.00 | 0.00% | 289,700 |
| Aug 17, 2026 | 35.74 | 36.11 | 34.97 | 35.26 | -0.49 | -1.37% | 315,700 |
| Aug 14, 2026 | 35.20 | 35.89 | 35.00 | 35.75 | +0.54 | +1.53% | 315,400 |
65 days, newest first. Daily bars as drawn on the HG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.