Dark

HG
Hamilton Insurance Group, Ltd. Class B Common Shares
stock NYSE

Market Open

Aug 11, 2026 12:40:00 PM EDT

35.18USD+1.034%(+0.36)81,887

35.17Bid 35.23Ask 0.06Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

35.33USD-1.615%(-0.58)0

After-hours

Aug 10, 2026 4:40:30 PM EDT

34.85USD+0.086%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	34.9300	35.2100	34.5600	35.1800	+0.947%	81,887	0.000%
2026-08-10	35.3400	35.4600	34.5100	34.8500	-2.952%	329,632	+0.947%
2026-08-07	35.9100	36.3100	35.1200	35.9100	+1.013%	463,001	-2.033%
2026-08-06	35.3800	35.8934	34.8600	35.5500	+0.937%	408,755	-1.041%
2026-08-05	35.5900	35.8100	34.7700	35.2200	-0.255%	510,954	-0.114%
2026-08-04	35.2000	37.2638	34.7610	35.3100	-0.870%	345,839	-0.368%
2026-08-03	35.9100	36.5648	35.3150	35.6200	-0.945%	479,920	-1.235%
2026-07-31	35.4300	35.9900	35.2800	35.9600	+0.813%	273,469	-2.169%
2026-07-30	36.5300	36.5300	35.4400	35.6700	-2.514%	492,602	-1.374%
2026-07-29	36.7800	37.1400	36.3300	36.5900	-1.851%	740,035	-3.854%
2026-07-28	36.4700	37.3100	36.2250	37.2800	+2.756%	580,030	-5.633%
2026-07-27	36.0300	36.4800	35.8850	36.2800	+0.332%	376,531	-3.032%
2026-07-24	34.9400	36.2800	34.9400	36.1600	+3.670%	423,814	-2.710%
2026-07-23	34.1700	35.0400	33.8450	34.8800	+1.248%	396,937	+0.860%
2026-07-22	34.7800	34.7800	34.0150	34.4500	-0.892%	346,827	+2.119%
2026-07-21	35.1100	35.3500	34.6000	34.7600	-1.194%	284,241	+1.208%
2026-07-20	34.9600	35.6200	34.9600	35.1800	+0.687%	469,651	0.000%
2026-07-17	34.6400	35.2800	34.0000	34.9400	+1.364%	271,744	+0.687%
2026-07-16	33.5600	34.7100	33.5600	34.4700	+2.285%	425,408	+2.060%
2026-07-15	34.6100	34.6100	33.2800	33.7000	-3.328%	478,164	+4.392%
2026-07-14	34.8200	35.2100	34.7250	34.8600	-0.825%	431,241	+0.918%
2026-07-13	35.0200	35.4300	34.6850	35.1500	+1.590%	532,282	+0.085%
2026-07-10	34.7800	34.9100	34.3500	34.6000	+0.963%	529,257	+1.676%
2026-07-09	34.5800	34.7700	33.6200	34.2700	-0.638%	839,859	+2.655%
2026-07-08	34.2400	34.8500	33.9800	34.4900	+1.501%	520,659	+2.001%
2026-07-07	34.8000	35.1999	33.9800	33.9800	-1.422%	533,211	+3.531%
2026-07-06	34.3000	34.6999	34.2000	34.4700	+0.087%	378,938	+2.060%
2026-07-02	33.9700	34.7100	33.6000	34.4400	+1.954%	529,640	+2.149%
2026-07-01	34.0100	34.5300	33.7800	33.7800	-0.471%	388,836	+4.144%
2026-06-30	34.2800	34.4898	33.7850	33.9400	-0.557%	591,262	+3.654%
2026-06-29	33.6800	34.1300	33.4000	34.1300	+1.729%	752,347	+3.076%
2026-06-26	32.4300	33.5900	31.7900	33.5500	+4.128%	1,934,298	+4.858%
2026-06-25	32.5900	32.6900	31.9600	32.2200	-1.196%	353,688	+9.187%
2026-06-24	32.4700	33.0279	32.0500	32.6100	+0.741%	441,702	+7.881%
2026-06-23	31.9600	32.5200	31.9300	32.3700	+2.275%	364,891	+8.681%
2026-06-22	31.5000	32.1799	31.4200	31.6500	+0.860%	344,495	+11.153%
2026-06-18	31.8300	32.1200	31.0300	31.3800	-1.630%	642,388	+12.110%
2026-06-17	31.4800	31.9550	31.3650	31.9000	+0.567%	419,046	+10.282%
2026-06-16	31.7900	32.4200	31.5400	31.7200	+0.603%	437,457	+10.908%
2026-06-15	31.7000	31.8400	31.3650	31.5300	-1.160%	319,192	+11.576%
2026-06-12	31.9400	32.1850	31.4450	31.9000	-0.031%	310,461	+10.282%
2026-06-11	31.9100	32.3800	31.7900	31.9100	+0.885%	522,395	+10.248%
2026-06-10	31.3100	31.7750	31.2100	31.6300	+2.362%	473,814	+11.224%
2026-06-09	30.6400	31.0400	30.4600	30.9000	+1.278%	592,993	+13.851%
2026-06-08	30.1100	30.5800	30.0600	30.5100	+0.066%	443,547	+15.306%
2026-06-05	29.2600	30.5000	29.0850	30.4900	+4.705%	469,768	+15.382%
2026-06-04	29.2700	29.7600	28.9900	29.1200	+1.111%	414,181	+20.810%
2026-06-03	28.5500	28.9000	28.4334	28.8000	+0.594%	425,040	+22.153%
2026-06-02	29.0000	29.2500	28.6200	28.6300	-1.378%	583,849	+22.878%
2026-06-01	29.3300	29.6800	29.0100	29.0300	-1.959%	536,351	+21.185%
2026-05-29	29.9400	30.1330	29.4500	29.6100	-1.300%	532,485	+18.811%
2026-05-28	30.6100	30.7700	29.9300	30.0000	-1.993%	330,278	+17.267%
2026-05-27	31.8500	31.8500	30.5200	30.6100	-3.286%	478,200	+14.930%
2026-05-26	31.4800	31.9300	31.3700	31.6500	+0.317%	287,021	+11.153%
2026-05-22	31.8600	32.0750	31.3900	31.5500	-0.973%	316,011	+11.506%
2026-05-21	32.5850	32.5850	31.5803	31.8600	-1.636%	401,407	+10.421%
2026-05-20	32.2200	32.7000	32.0500	32.3900	+1.156%	500,435	+8.614%
2026-05-19	32.1200	32.4700	31.7000	32.0200	-0.404%	344,617	+9.869%
2026-05-18	31.9200	32.5000	31.9200	32.1500	+0.974%	443,687	+9.425%
2026-05-15	30.8700	32.2000	30.8700	31.8400	+3.243%	851,876	+10.490%
2026-05-14	30.5000	31.2400	30.4700	30.8400	+1.883%	446,504	+14.073%
2026-05-13	30.5500	30.8600	29.4100	30.2700	-1.433%	665,797	+16.221%
2026-05-12	30.9900	31.2400	30.6100	30.7100	-0.615%	467,552	+14.556%
2026-05-11	31.0500	31.7500	30.7800	30.9000	+0.130%	372,444	+13.851%
2026-05-08	30.6200	31.3300	30.4200	30.8600	+0.587%	391,286	+13.999%
2026-05-07	30.2400	30.9800	30.1700	30.6800	+1.690%	415,136	+14.668%
2026-05-06	30.8000	30.9700	30.1300	30.1700	-0.854%	324,609	+16.606%
2026-05-05	30.1200	30.9200	30.0900	30.4300	+1.400%	409,246	+15.610%
2026-05-04	31.3100	31.7200	29.9800	30.0100	-4.972%	820,985	+17.228%
2026-05-01	32.7700	33.7150	31.5200	31.5800	-3.631%	1,020,653	+11.400%
2026-04-30	31.8200	33.0000	31.7400	32.7700	+2.567%	483,827	+7.354%
2026-04-29	32.3900	32.6200	31.6800	31.9500	-1.843%	532,798	+10.110%
2026-04-28	32.8000	32.9900	32.1900	32.5500	+0.154%	393,134	+8.080%
2026-04-27	32.5200	33.0000	32.3900	32.5000	-0.520%	383,227	+8.246%
2026-04-24	32.5800	32.7299	32.2712	32.6700	-0.031%	313,104	+7.683%
2026-04-23	32.4600	32.9800	32.3200	32.6800	+0.616%	264,763	+7.650%
2026-04-22	32.7100	32.8199	32.2565	32.4800	-0.945%	337,548	+8.313%
2026-04-21	32.6900	32.8900	32.2800	32.7900	+0.583%	409,842	+7.289%
2026-04-20	32.3900	32.9000	32.2300	32.6000	+1.780%	1,064,361	+7.914%
2026-04-17	31.6100	32.1200	31.5550	32.0300	+1.586%	509,914	+9.835%
2026-04-16	30.9300	31.7300	30.8600	31.5300	+1.252%	392,580	+11.576%
2026-04-15	30.6900	31.2999	30.6900	31.1400	+1.202%	270,574	+12.974%
2026-04-14	30.7100	31.0100	30.5300	30.7700	-0.356%	302,617	+14.332%
2026-04-13	30.7600	31.2200	30.7600	30.8800	+0.032%	246,871	+13.925%
2026-04-10	31.1600	31.2800	30.3501	30.8700	-1.121%	191,793	+13.962%
2026-04-09	31.0600	31.7500	30.9133	31.2200	+0.418%	347,013	+12.684%
2026-04-08	31.2000	31.3400	30.6100	31.0900	+1.734%	364,844	+13.155%
2026-04-07	30.5500	30.8850	30.3700	30.5600	-0.229%	360,686	+15.118%
2026-04-06	30.1000	30.6300	30.0600	30.6300	+0.989%	431,514	+14.855%
2026-04-02	29.7200	30.4800	29.6500	30.3300	+1.269%	565,373	+15.991%
2026-04-01	29.8200	30.0600	29.6800	29.9500	+0.402%	557,661	+17.462%
2026-03-31	29.5500	30.0450	29.1700	29.8300	+2.123%	471,463	+17.935%
2026-03-30	28.7500	29.2700	28.6650	29.2100	+2.097%	399,802	+20.438%
2026-03-27	29.2500	29.4300	28.5200	28.6100	-2.088%	306,934	+22.964%
2026-03-26	28.9900	29.3300	28.9900	29.2200	+0.551%	280,428	+20.397%
2026-03-25	29.4000	29.6600	28.9850	29.0600	-1.358%	547,207	+21.060%
2026-03-24	28.9300	29.7300	28.9300	29.4600	+1.516%	376,316	+19.416%
2026-03-23	28.9700	29.6100	28.8500	29.0200	+1.646%	539,465	+21.227%
2026-03-20	28.4200	28.5700	28.0600	28.5500	+1.205%	822,551	+23.222%
2026-03-19	28.2900	28.6700	28.1700	28.2100	-1.295%	380,701	+24.708%
2026-03-18	29.0600	29.4100	28.5300	28.5800	-2.224%	410,076	+23.093%
2026-03-17	29.6300	29.8000	29.2050	29.2300	-0.341%	321,574	+20.356%
2026-03-16	29.3600	29.7050	29.2600	29.3300	+0.860%	426,044	+19.945%
2026-03-13	28.9600	29.1800	28.6850	29.0800	+1.607%	377,770	+20.977%
2026-03-12	28.2100	28.9100	27.7601	28.6200	+0.070%	420,828	+22.921%
2026-03-11	28.7200	28.9300	28.4000	28.6000	-1.004%	452,663	+23.007%
2026-03-10	28.1500	29.1900	28.1500	28.8900	+2.483%	524,449	+21.772%
2026-03-09	28.2300	28.5300	27.7850	28.1900	-1.434%	601,218	+24.796%
2026-03-06	27.8900	28.6800	27.1200	28.6000	-6.352%	639,585	+23.007%
2026-03-05	31.0700	31.1300	30.1900	30.5400	-2.241%	622,132	+15.193%
2026-03-04	31.2300	31.4700	30.6681	31.2400	+0.450%	1,267,436	+12.612%
2026-03-03	30.9000	31.1500	30.3400	31.1000	-1.426%	601,395	+13.119%
2026-03-02	31.3800	31.8662	31.2803	31.5500	-0.127%	385,642	+11.506%
2026-02-27	32.0300	32.2100	31.0800	31.5900	-0.567%	636,697	+11.364%
2026-02-26	31.2200	31.8450	31.2200	31.7700	+1.664%	641,457	+10.733%
2026-02-25	30.5500	31.2600	30.3600	31.2500	+2.291%	461,596	+12.576%
2026-02-24	30.8700	31.1550	29.9050	30.5500	-1.356%	507,868	+15.155%
2026-02-23	30.3800	31.5700	30.3800	30.9700	+1.808%	768,312	+13.594%
2026-02-20	31.0700	31.3500	28.9602	30.4200	+3.787%	1,435,840	+15.648%
2026-02-19	30.5000	30.8000	28.8300	29.3100	-3.902%	1,149,045	+20.027%
2026-02-18	31.4800	31.6750	30.3400	30.5000	-2.897%	742,642	+15.344%
2026-02-17	31.1600	31.5890	31.0700	31.4100	+1.618%	761,553	+12.003%
2026-02-13	30.8400	31.1450	30.6301	30.9100	-0.322%	426,205	+13.814%
2026-02-12	30.3100	31.6000	29.5600	31.0100	+2.411%	818,998	+13.447%
2026-02-11	29.8000	30.4800	29.5021	30.2800	+1.713%	999,945	+16.182%
2026-02-10	29.3700	30.0000	29.3100	29.7700	+0.984%	617,086	+18.173%
2026-02-09	29.6200	29.9900	29.2333	29.4800	-0.741%	816,531	+19.335%
2026-02-06	29.7500	30.0000	29.5100	29.7000	+0.780%	466,868	+18.451%
2026-02-05	29.1100	30.0000	29.1100	29.4700	+1.237%	758,372	+19.376%
2026-02-04	28.0400	29.3700	27.8100	29.1100	+4.487%	1,526,304	+20.852%
2026-02-03	27.8300	28.2815	27.2600	27.8600	+0.180%	599,207	+26.274%
2026-02-02	27.7800	28.3900	27.5800	27.8100	+0.216%	520,503	+26.501%
2026-01-30	27.6800	28.1000	27.4200	27.7500	+0.289%	402,534	+26.775%
2026-01-29	27.5000	27.7700	27.2350	27.6700	+1.430%	207,332	+27.141%
2026-01-28	27.1400	27.3500	26.9100	27.2800	+0.294%	226,624	+28.959%
2026-01-27	27.6200	27.6500	27.0580	27.2000	-1.378%	297,516	+29.338%
2026-01-26	27.1000	27.9600	26.9000	27.5800	+1.696%	446,676	+27.556%
2026-01-23	26.9400	27.1550	26.4700	27.1200	+0.333%	608,670	+29.720%
2026-01-22	27.1900	27.2900	26.6354	27.0300	-0.479%	268,148	+30.152%
2026-01-21	26.9400	27.2599	26.6050	27.1600	+0.967%	708,305	+29.529%
2026-01-20	26.1600	27.2500	26.0500	26.9000	+2.829%	565,887	+30.781%
2026-01-16	26.3800	26.5550	26.1600	26.1600	-0.796%	498,902	+34.480%
2026-01-15	26.4600	26.6700	26.2800	26.3700	-0.302%	250,247	+33.409%
2026-01-14	26.4500	26.5250	26.2000	26.4500	+0.380%	439,630	+33.006%
2026-01-13	27.2000	27.2200	26.1300	26.3500	-1.495%	584,450	+33.510%
2026-01-12	26.0000	26.8100	25.5300	26.7500	+2.060%	471,209	+31.514%
2026-01-09	26.7600	26.9350	26.1900	26.2100	-2.637%	444,247	+34.224%
2026-01-08	26.5300	27.1000	26.5300	26.9200	+1.508%	400,943	+30.684%
2026-01-07	26.6700	26.8000	26.2600	26.5200	-0.823%	419,896	+32.655%
2026-01-06	27.1500	27.3600	26.0500	26.7400	-2.123%	536,374	+31.563%
2026-01-05	27.0300	27.6650	26.7600	27.3200	+0.183%	434,190	+28.770%
2026-01-02	27.8100	28.1020	27.0800	27.2700	-2.258%	494,617	+29.006%
2025-12-31	27.9500	28.1700	27.7200	27.9000	+0.072%	553,477	+26.093%
2025-12-30	28.2000	28.2000	27.7200	27.8800	-0.818%	412,461	+26.184%
2025-12-29	28.2600	28.2900	28.0800	28.1100	-0.248%	256,214	+25.151%
2025-12-26	28.2600	28.3750	27.9401	28.1800	-0.565%	343,395	+24.840%
2025-12-24	28.4100	28.5200	28.2400	28.3400	-0.422%	119,097	+24.135%
2025-12-23	28.3000	28.7200	28.3000	28.4600	+0.317%	306,164	+23.612%
2025-12-22	28.0500	28.5550	27.9900	28.3700	+0.425%	589,325	+24.004%
2025-12-19	28.1100	28.2600	27.8600	28.2500	-0.035%	823,358	+24.531%
2025-12-18	27.8400	28.3900	27.6600	28.2600	+1.764%	450,354	+24.487%
2025-12-17	27.5300	27.7900	27.4500	27.7700	+0.180%	557,739	+26.683%
2025-12-16	28.2500	28.5450	27.5101	27.7200	-2.222%	376,614	+26.912%
2025-12-15	28.3200	28.7013	28.1900	28.3500	+0.746%	698,287	+24.092%
2025-12-12	27.6800	28.1600	27.6500	28.1400	+1.920%	699,483	+25.018%
2025-12-11	27.1600	27.7900	27.0300	27.6100	+2.146%	495,941	+27.418%
2025-12-10	26.9900	27.3450	26.8000	27.0300	+0.334%	384,213	+30.152%
2025-12-09	26.6500	27.0900	26.6500	26.9400	+1.507%	350,975	+30.586%
2025-12-08	26.5500	26.7780	26.3935	26.5400	+0.151%	278,579	+32.555%
2025-12-05	26.3200	26.5150	26.1600	26.5000	+0.151%	345,969	+32.755%
2025-12-04	26.2500	26.6700	25.9300	26.4600	+0.800%	379,866	+32.955%
2025-12-03	26.9300	26.9700	26.2400	26.2500	-2.344%	436,021	+34.019%
2025-12-02	27.2100	27.3899	26.5600	26.8800	-0.958%	424,370	+30.878%
2025-12-01	27.2200	27.3900	26.8800	27.1400	-0.513%	600,214	+29.624%
2025-11-28	27.5900	27.5900	27.2100	27.2800	-1.159%	147,840	+28.959%
2025-11-26	27.5000	27.6800	27.4000	27.6000	0.000%	237,261	+27.464%
2025-11-25	27.5000	27.8800	27.4700	27.6000	+0.877%	598,883	+27.464%
2025-11-24	26.8900	27.4000	26.6000	27.3600	+1.446%	711,906	+28.582%
2025-11-21	25.8600	27.2800	25.8600	26.9700	+4.779%	987,577	+30.441%
2025-11-20	25.8600	26.1600	25.6300	25.7400	0.000%	442,370	+36.674%
2025-11-19	26.3000	26.3550	25.5450	25.7400	-1.980%	404,346	+36.674%
2025-11-18	25.6900	26.3100	25.6900	26.2600	+2.259%	334,895	+33.968%
2025-11-17	26.2000	26.4999	25.5700	25.6800	-1.534%	519,441	+36.994%
2025-11-14	26.0000	26.4590	25.8500	26.0800	-0.534%	475,116	+34.893%
2025-11-13	26.4700	26.7200	26.2000	26.2200	-1.057%	538,325	+34.172%
2025-11-12	26.2300	26.5100	26.1401	26.5000	+0.952%	581,163	+32.755%
2025-11-11	26.2400	26.3600	26.0300	26.2500	-0.038%	567,582	+34.019%
2025-11-10	26.3500	26.8753	26.0200	26.2600	+0.690%	648,514	+33.968%
2025-11-07	25.8500	26.2800	25.6800	26.0800	+1.558%	502,429	+34.893%
2025-11-06	26.1300	26.3415	25.6100	25.6800	-1.193%	400,305	+36.994%
2025-11-05	24.9800	26.4350	24.8400	25.9900	+10.174%	826,345	+35.360%
2025-11-04	23.3400	23.9200	22.6600	23.5900	+1.506%	516,321	+49.131%
2025-11-03	23.6900	23.7000	23.1550	23.2400	-1.817%	374,308	+51.377%
2025-10-31	23.7100	23.9100	23.5800	23.6700	-0.337%	358,249	+48.627%
2025-10-30	23.7400	24.2200	23.7300	23.7500	+0.169%	428,125	+48.126%
2025-10-29	23.7200	24.1900	23.5400	23.7100	-0.795%	380,991	+48.376%
2025-10-28	24.6000	24.6000	23.8700	23.9000	-3.043%	369,609	+47.197%
2025-10-27	25.0000	25.0000	24.3700	24.6500	-0.444%	294,796	+42.718%
2025-10-24	24.7900	25.0600	24.4122	24.7600	+0.243%	301,922	+42.084%
2025-10-23	24.4000	24.7900	24.1100	24.7000	+1.271%	241,388	+42.429%
2025-10-22	24.5100	24.5675	24.1800	24.3900	-0.327%	198,513	+44.239%
2025-10-21	23.8600	24.6995	23.8600	24.4700	+2.557%	238,045	+43.768%
2025-10-20	23.8200	23.9500	23.5700	23.8600	+0.505%	155,026	+47.443%
2025-10-17	23.4600	23.8780	23.3300	23.7400	+0.892%	587,981	+48.189%
2025-10-16	24.2700	24.2700	23.3310	23.5300	-3.605%	290,737	+49.511%
2025-10-15	24.6200	24.6850	24.1700	24.4100	-0.853%	249,450	+44.121%
2025-10-14	24.1600	24.6400	23.9300	24.6200	+2.797%	367,239	+42.892%
2025-10-13	23.9000	24.0600	23.7900	23.9500	+0.251%	187,040	+46.889%
2025-10-10	24.4000	24.7100	23.8050	23.8900	-2.370%	197,312	+47.258%
2025-10-09	24.6100	24.6600	24.1900	24.4700	-0.690%	295,821	+43.768%
2025-10-08	25.1900	25.1900	24.5200	24.6400	-0.404%	349,427	+42.776%
2025-10-07	25.0300	25.1600	24.6700	24.7400	-0.881%	315,849	+42.199%
2025-10-06	24.8500	25.1814	24.6746	24.9600	+1.587%	373,290	+40.946%
2025-10-03	24.1600	24.8700	24.0864	24.5700	+1.739%	361,477	+43.183%
2025-10-02	24.4900	24.5600	23.7700	24.1500	-1.509%	278,065	+45.673%
2025-10-01	24.9000	25.3700	24.5100	24.5200	-1.129%	526,608	+43.475%
2025-09-30	24.6000	25.0800	24.6000	24.8000	+0.813%	593,950	+41.855%
2025-09-29	24.5100	24.6300	24.3400	24.6000	-0.162%	343,725	+43.008%
2025-09-26	24.4400	24.7080	24.4400	24.6400	+1.191%	164,545	+42.776%
2025-09-25	24.5100	24.6400	24.1400	24.3500	-0.855%	376,099	+44.476%
2025-09-24	24.3700	24.7400	24.3700	24.5600	-0.041%	363,258	+43.241%
2025-09-23	24.4200	24.6992	24.3700	24.5700	+0.738%	414,114	+43.183%
2025-09-22	24.3800	24.4650	24.1600	24.3900	+0.041%	273,167	+44.239%
2025-09-19	24.3300	24.9900	23.9200	24.3800	-0.205%	1,044,167	+44.299%
2025-09-18	23.4400	24.4400	23.4400	24.4300	+3.693%	486,183	+44.003%
2025-09-17	23.5000	23.9000	23.5000	23.5600	+0.383%	341,911	+49.321%
2025-09-16	24.0700	24.3099	23.4000	23.4700	-2.856%	272,442	+49.893%
2025-09-15	24.2400	24.3630	24.0920	24.1600	-0.535%	255,979	+45.613%
2025-09-12	23.9700	24.4800	23.9600	24.2900	+0.082%	306,664	+44.833%
2025-09-11	23.6100	24.2700	23.6100	24.2700	+2.926%	375,697	+44.953%
2025-09-10	23.5800	23.8200	23.2900	23.5800	-0.716%	482,319	+49.194%
2025-09-09	24.0100	24.0900	23.6500	23.7500	-1.083%	447,979	+48.126%
2025-09-08	24.2800	24.4200	24.0000	24.0100	-1.679%	452,745	+46.522%
2025-09-05	24.6300	24.6300	24.2500	24.4200	-0.691%	471,590	+44.062%
2025-09-04	24.4600	24.6700	24.2400	24.5900	+1.027%	431,442	+43.066%
2025-09-03	23.6600	24.4500	23.6600	24.3400	+2.700%	675,854	+44.536%
2025-09-02	23.5700	23.7800	23.4700	23.7000	-0.587%	321,468	+48.439%
2025-08-29	23.9400	24.1500	23.7100	23.8400	-0.501%	412,697	+47.567%
2025-08-28	24.1600	24.3300	23.7400	23.9600	-1.237%	478,410	+46.828%
2025-08-27	23.4800	24.4300	23.4400	24.2600	+3.853%	792,387	+45.012%
2025-08-26	23.2900	23.4400	23.2500	23.3600	-0.426%	470,900	+50.599%
2025-08-25	24.1200	24.3100	23.4500	23.4600	-2.656%	339,746	+49.957%
2025-08-22	24.3400	24.3950	24.0400	24.1000	+0.042%	441,671	+45.975%
2025-08-21	23.8000	24.3250	23.6200	24.0900	+1.134%	518,412	+46.036%
2025-08-20	23.3100	23.9000	23.2100	23.8200	+2.672%	773,960	+47.691%
2025-08-19	23.0500	23.6500	22.8100	23.2000	+0.782%	948,679	+51.638%
2025-08-18	23.2100	23.4599	22.8700	23.0200	-1.413%	545,564	+52.824%
2025-08-15	24.4300	24.5000	23.2800	23.3500	-4.303%	779,680	+50.664%
2025-08-14	24.0500	24.5400	23.8400	24.4000	+1.836%	636,238	+44.180%
2025-08-13	23.3200	24.0400	23.3200	23.9600	+2.789%	610,379	+46.828%
2025-08-12	22.8700	23.5300	22.7900	23.3100	+2.823%	681,319	+50.922%
2025-08-11	22.4700	22.7450	22.4700	22.6700	+1.296%	268,897	+55.183%
2025-08-08	22.3100	22.7250	22.3100	22.3800	+0.404%	316,969	+57.194%
2025-08-07	22.3500	23.0300	22.0800	22.2900	+3.434%	522,922	+57.829%
2025-08-06	21.0200	21.6100	21.0138	21.5500	+1.747%	391,818	+63.248%
2025-08-05	21.5300	21.6400	21.1250	21.1800	-0.935%	403,985	+66.100%
2025-08-04	21.4000	21.5270	21.2700	21.3800	+1.087%	488,975	+64.546%
2025-08-01	21.3700	21.4950	21.0000	21.1500	-1.582%	353,378	+66.336%
2025-07-31	21.2500	21.8000	21.2500	21.4900	+0.656%	388,352	+63.704%
2025-07-30	21.6900	21.8000	21.2200	21.3500	-1.294%	520,416	+64.778%
2025-07-29	21.5300	21.7190	21.3650	21.6300	+1.406%	328,491	+62.644%
2025-07-28	21.5200	21.5400	21.2100	21.3300	-1.021%	228,927	+64.932%
2025-07-25	21.2500	21.7100	21.2500	21.5500	+1.269%	337,520	+63.248%
2025-07-24	21.5300	21.7050	21.2700	21.2800	-1.981%	322,210	+65.320%
2025-07-23	21.6800	21.8900	21.5200	21.7100	+0.463%	363,275	+62.045%
2025-07-22	21.1000	21.6500	21.1000	21.6100	+2.758%	331,020	+62.795%
2025-07-21	21.2900	21.3400	21.0100	21.0300	-0.426%	292,294	+67.285%
2025-07-18	21.2400	21.4500	20.9200	21.1200	-0.752%	756,316	+66.572%
2025-07-17	21.0200	21.3200	21.0200	21.2800	+0.520%	470,519	+65.320%
2025-07-16	20.8300	21.2400	20.6400	21.1700	+2.073%	574,523	+66.179%
2025-07-15	21.0000	21.0000	20.6100	20.7400	-0.908%	456,678	+69.624%
2025-07-14	20.5100	21.0100	20.4650	20.9300	+1.948%	399,877	+68.084%
2025-07-11	20.5600	20.7900	20.4900	20.5300	-0.388%	549,159	+71.359%
2025-07-10	21.0500	21.0600	20.4400	20.6100	-2.090%	552,601	+70.694%
2025-07-09	21.1100	21.1650	20.9450	21.0500	-0.190%	444,186	+67.126%
2025-07-08	21.1400	21.4000	21.0800	21.0900	-0.472%	363,949	+66.809%
2025-07-07	21.6300	21.7500	21.1050	21.1900	-0.935%	419,186	+66.022%
2025-07-03	21.1700	21.5450	21.1700	21.3900	+1.374%	235,343	+64.469%
2025-07-02	21.5600	21.7350	20.6700	21.1000	-2.855%	894,628	+66.730%
2025-07-01	21.5200	22.0200	21.4550	21.7200	+0.463%	571,417	+61.971%
2025-06-30	21.4300	21.6600	21.3700	21.6200	+0.840%	717,574	+62.720%
2025-06-27	21.6500	21.8700	21.3000	21.4400	-0.970%	1,285,100	+64.086%
2025-06-26	21.1300	21.6500	21.1300	21.6500	+3.194%	485,788	+62.494%
2025-06-25	21.2400	21.4599	20.8450	20.9800	-1.779%	488,556	+67.684%
2025-06-24	21.3500	21.5508	21.2200	21.3600	+0.802%	367,660	+64.700%
2025-06-23	20.8600	21.1950	20.8350	21.1900	+1.339%	242,085	+66.022%
2025-06-20	20.9800	21.1000	20.8600	20.9100	+0.481%	358,832	+68.245%
2025-06-18	20.8200	21.1700	20.7700	20.8100	-0.192%	488,068	+69.053%
2025-06-17	20.8900	21.2100	20.6600	20.8500	-2.570%	636,841	+68.729%
2025-06-16	21.2700	21.7100	21.2700	21.4000	+1.422%	425,004	+64.393%
2025-06-13	21.0400	21.3700	21.0400	21.1000	-1.356%	327,602	+66.730%
2025-06-12	20.8900	21.4200	20.8900	21.3900	+2.296%	364,196	+64.469%
2025-06-11	20.9000	21.3400	20.8900	20.9100	-0.191%	597,542	+68.245%
2025-06-10	21.1100	21.1100	20.7400	20.9500	-0.522%	550,746	+67.924%
2025-06-09	21.4900	21.5550	20.5600	21.0600	-1.864%	497,857	+67.047%
2025-06-06	21.2600	21.5100	21.1700	21.4600	+1.851%	438,091	+63.933%
2025-06-05	21.3400	21.4000	20.6300	21.0700	-4.574%	983,602	+66.967%
2025-06-04	22.0900	22.2000	21.9250	22.0800	+0.272%	466,213	+59.330%
2025-06-03	22.0600	22.2800	21.7100	22.0200	-1.344%	529,242	+59.764%
2025-06-02	21.6300	22.3300	21.4400	22.3200	+2.574%	568,519	+57.616%
2025-05-30	21.5700	21.9200	21.5150	21.7600	+0.415%	448,985	+61.673%
2025-05-29	21.0200	21.6750	21.0200	21.6700	+3.734%	574,207	+62.344%
2025-05-28	20.7800	21.0350	20.6800	20.8900	-0.048%	410,874	+68.406%
2025-05-27	20.8500	20.9400	20.7000	20.9000	+1.407%	667,251	+68.325%
2025-05-23	20.3900	20.8000	20.3900	20.6100	-0.242%	464,093	+70.694%
2025-05-22	21.0800	21.2200	20.6500	20.6600	-2.455%	393,826	+70.281%
2025-05-21	21.2100	21.3900	21.0300	21.1800	-0.376%	501,470	+66.100%
2025-05-20	21.1400	21.4200	21.0000	21.2600	+0.047%	321,550	+65.475%
2025-05-19	20.8700	21.3400	20.8700	21.2500	+0.806%	487,891	+65.553%
2025-05-16	20.9000	21.1000	20.7338	21.0800	+1.006%	509,334	+66.888%
2025-05-15	20.5300	21.0100	20.4600	20.8700	+2.254%	380,024	+68.567%
2025-05-14	20.6000	20.6300	20.1700	20.4100	-1.258%	448,396	+72.366%
2025-05-13	20.5400	20.9000	20.4100	20.6700	+0.928%	386,742	+70.198%
2025-05-12	20.7400	20.8450	20.2100	20.4800	-0.775%	622,061	+71.777%
2025-05-09	20.4200	20.8700	20.3000	20.6400	+1.775%	453,502	+70.446%
2025-05-08	19.9500	20.4000	18.7600	20.2800	+5.570%	902,928	+73.471%
2025-05-07	19.0800	19.4300	18.9500	19.2100	+0.681%	865,948	+83.134%
2025-05-06	18.9200	19.2800	18.7800	19.0800	+0.105%	454,348	+84.382%
2025-05-05	18.6700	19.2000	18.5100	19.0600	+1.114%	393,073	+84.575%
2025-05-02	18.3900	18.9900	18.3600	18.8500	+3.742%	364,449	+86.631%
2025-05-01	18.3600	18.4600	18.1400	18.1700	-1.784%	269,641	+93.616%
2025-04-30	18.5100	18.5700	18.1300	18.5000	-1.070%	462,243	+90.162%
2025-04-29	18.2500	18.7150	18.1550	18.7000	+1.741%	249,298	+88.128%
2025-04-28	18.1700	18.5100	17.9500	18.3800	+1.211%	591,030	+91.404%
2025-04-25	17.9800	18.1791	17.5000	18.1600	+0.110%	570,988	+93.722%
2025-04-24	18.3500	18.3585	18.0100	18.1400	-0.494%	510,665	+93.936%
2025-04-23	18.6200	18.9200	18.2100	18.2300	-1.299%	361,381	+92.979%
2025-04-22	18.1600	18.4900	17.9850	18.4700	+3.184%	409,108	+90.471%
2025-04-21	18.4900	18.6300	17.6300	17.9000	-3.556%	346,699	+96.536%
2025-04-17	18.3500	18.6500	18.2450	18.5600	+1.144%	335,821	+89.547%
2025-04-16	18.6300	18.7550	18.2800	18.3500	-0.971%	311,608	+91.717%
2025-04-15	18.3200	18.6400	18.1450	18.5300	+1.534%	471,537	+89.854%
2025-04-14	17.6800	18.3400	17.6800	18.2500	+4.525%	507,104	+92.767%
2025-04-11	17.5300	17.7900	16.8000	17.4600	-1.244%	744,935	+101.489%
2025-04-10	18.0100	18.3250	17.3450	17.6800	-4.173%	619,902	+98.982%
2025-04-09	17.9000	18.8347	17.3700	18.4500	+2.500%	1,380,014	+90.678%
2025-04-08	18.9400	18.9900	17.7600	18.0000	-2.067%	653,401	+95.444%
2025-04-07	18.8400	19.1700	18.0400	18.3800	-4.470%	1,172,866	+91.404%
2025-04-04	20.5900	20.6900	18.8300	19.2400	-8.685%	847,223	+82.848%
2025-04-03	20.8200	21.3000	20.6000	21.0700	-0.425%	925,492	+66.967%
2025-04-02	21.0800	21.2799	21.0200	21.1600	-0.424%	449,647	+66.257%
2025-04-01	20.8100	21.3650	20.8100	21.2500	+2.508%	527,123	+65.553%
2025-03-31	21.1100	21.3500	20.6200	20.7300	-2.858%	826,955	+69.706%
2025-03-28	21.5600	21.5750	21.1600	21.3400	-1.112%	478,825	+64.855%
2025-03-27	21.3800	21.6650	21.2500	21.5800	+1.601%	664,526	+63.021%
2025-03-26	21.5300	21.6800	21.1200	21.2400	-0.887%	479,318	+65.631%
2025-03-25	21.4000	21.6800	21.4000	21.4300	+0.422%	517,397	+64.162%
2025-03-24	20.8400	21.4150	20.8400	21.3400	+2.893%	622,818	+64.855%
2025-03-21	20.9100	21.1800	20.6000	20.7400	-2.031%	832,781	+69.624%
2025-03-20	20.8600	21.4799	20.8600	21.1700	+0.666%	645,205	+66.179%
2025-03-19	20.7800	21.0500	20.6000	21.0300	+1.496%	546,139	+67.285%
2025-03-18	20.4500	20.9100	20.3300	20.7200	+2.019%	895,530	+69.788%
2025-03-17	19.9400	20.6500	19.9300	20.3100	+1.703%	614,082	+73.215%
2025-03-14	20.0500	20.2150	19.7700	19.9700	-1.236%	785,949	+76.164%
2025-03-13	20.3000	20.6700	20.1450	20.2200	-0.834%	307,503	+73.986%
2025-03-12	20.5800	20.6000	19.8700	20.3900	-1.545%	559,525	+72.536%
2025-03-11	21.0000	21.0000	20.4000	20.7100	+0.194%	642,775	+69.870%
2025-03-10	20.4200	20.7550	20.1920	20.6700	-1.148%	529,902	+70.198%
2025-03-07	21.0000	21.0000	20.4400	20.9100	-0.571%	529,876	+68.245%
2025-03-06	20.8800	21.0500	20.1200	21.0300	+0.430%	892,455	+67.285%
2025-03-05	19.8100	20.9600	19.6900	20.9400	+5.385%	954,979	+68.004%
2025-03-04	19.5000	20.1600	19.0300	19.8700	+1.378%	1,124,020	+77.051%
2025-03-03	19.4800	20.0400	19.4000	19.6000	+0.204%	559,714	+79.490%
2025-02-28	19.8200	20.0400	19.3400	19.5600	+1.033%	847,956	+79.857%
2025-02-27	18.9900	19.9300	18.4600	19.3600	+5.160%	651,355	+81.715%
2025-02-26	18.3200	18.6700	18.2500	18.4100	+0.821%	294,552	+91.092%
2025-02-25	17.9300	18.3500	17.7900	18.2600	+2.931%	465,008	+92.662%
2025-02-24	17.9100	18.1500	17.7400	17.7400	-0.505%	453,759	+98.309%
2025-02-21	18.3300	18.3300	17.7201	17.8300	-1.763%	301,463	+97.308%
2025-02-20	18.1700	18.2900	17.4700	18.1500	-0.711%	487,103	+93.829%

.dark-mode .yLl2r2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLl2r2{ color: #333333; background-color: white; border: 2px solid #333333; }HGHamilton Insurance Group, Ltd. Class B Common Sharesstock NYSE

HG
Hamilton Insurance Group, Ltd. Class B Common Shares
stock NYSE