-
5 DAY PERFORMANCE
+6.51% -
1 MONTH PERFORMANCE
+0.51% -
3 MONTH PERFORMANCE
+18.92% -
6 MONTH PERFORMANCE
+42.14% -
YEAR-TO-DATE PERFORMANCE
+32.44%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.85 | $19.80 (-0.25%) | $20.04 | $19.71 | 421,009 | $2.02 B |
| 09/26/2024 | $20.46 | $19.85 (-2.98%) | $20.46 | $19.75 | 742,014 | $2.02 B |
| 09/25/2024 | $18.60 | $20.36 (9.46%) | $20.71 | $18.60 | 1.84 M | $2.08 B |
| 09/24/2024 | $18.58 | $18.59 (0.05%) | $18.64 | $18.31 | 404,214 | $1.89 B |
| 09/23/2024 | $18.48 | $18.51 (0.16%) | $18.54 | $18.01 | 633,600 | $1.89 B |
| 09/20/2024 | $18.49 | $18.52 (0.16%) | $18.75 | $18.43 | 3.92 M | $1.89 B |
| 09/19/2024 | $18.76 | $18.46 (-1.6%) | $18.76 | $18.42 | 583,217 | $1.88 B |
| 09/18/2024 | $18.25 | $18.54 (1.59%) | $18.81 | $18.05 | 833,800 | $1.89 B |
| 09/17/2024 | $17.88 | $18.19 (1.73%) | $18.52 | $17.81 | 1.05 M | $1.85 B |
| 09/16/2024 | $17.97 | $17.80 (-0.95%) | $18.09 | $17.43 | 812,400 | $1.81 B |
| 09/13/2024 | $18.60 | $17.86 (-3.98%) | $18.66 | $17.59 | 854,880 | $1.82 B |
| 09/12/2024 | $18.54 | $18.49 (-0.27%) | $18.57 | $18.29 | 712,845 | $1.88 B |
| 09/11/2024 | $18.66 | $18.38 (-1.5%) | $18.79 | $18.24 | 801,950 | $1.87 B |
| 09/10/2024 | $18.99 | $18.72 (-1.42%) | $19.18 | $18.56 | 440,600 | $1.91 B |
| 09/09/2024 | $19.30 | $19.08 (-1.14%) | $19.37 | $19.05 | 543,417 | $1.94 B |
| 09/06/2024 | $19.33 | $19.25 (-0.41%) | $19.52 | $19.23 | 654,325 | $1.96 B |
| 09/05/2024 | $19.36 | $19.33 (-0.15%) | $19.51 | $19.22 | 911,830 | $1.97 B |
| 09/04/2024 | $19.34 | $19.30 (-0.21%) | $19.56 | $19.27 | 395,800 | $1.97 B |
| 09/03/2024 | $19.58 | $19.33 (-1.28%) | $19.74 | $19.24 | 556,830 | $1.97 B |
| 08/30/2024 | $19.70 | $19.58 (-0.61%) | $20.06 | $19.37 | 566,447 | $2.00 B |
| 08/29/2024 | $19.50 | $19.70 (1.03%) | $19.72 | $19.39 | 949,600 | $2.01 B |
| 08/28/2024 | $19.43 | $19.40 (-0.15%) | $19.67 | $19.21 | 490,000 | $1.98 B |
| 08/27/2024 | $19.26 | $19.44 (0.93%) | $19.55 | $19.20 | 407,800 | $1.98 B |
| 08/26/2024 | $19.77 | $19.30 (-2.38%) | $19.94 | $19.29 | 499,700 | $1.97 B |
| 08/23/2024 | $19.16 | $19.68 (2.71%) | $19.71 | $19.13 | 368,600 | $2.01 B |
| 08/22/2024 | $19.02 | $19.19 (0.89%) | $19.23 | $18.91 | 487,947 | $1.96 B |
| 08/21/2024 | $19.40 | $19.07 (-1.7%) | $19.59 | $18.95 | 306,521 | $1.94 B |
| 08/20/2024 | $19.15 | $19.29 (0.73%) | $19.49 | $19.15 | 745,320 | $1.97 B |
| 08/19/2024 | $19.38 | $19.05 (-1.7%) | $19.67 | $18.90 | 829,800 | $1.94 B |
| 08/16/2024 | $19.19 | $19.86 (3.49%) | $20.01 | $19.02 | 1.11 M | $2.02 B |
| 08/15/2024 | $19.13 | $19.13 (0%) | $19.34 | $18.85 | 874,300 | $1.95 B |
| 08/14/2024 | $18.37 | $18.91 (2.94%) | $19.34 | $18.19 | 1.29 M | $1.93 B |
| 08/13/2024 | $17.10 | $18.17 (6.26%) | $18.51 | $17.10 | 1.12 M | $1.85 B |
| 08/12/2024 | $17.06 | $17.10 (0.23%) | $17.27 | $16.87 | 893,819 | $1.74 B |
| 08/09/2024 | $16.74 | $17.18 (2.63%) | $17.22 | $16.63 | 350,109 | $1.89 B |
| 08/08/2024 | $17.40 | $16.66 (-4.25%) | $17.40 | $16.42 | 752,200 | $1.84 B |
| 08/07/2024 | $15.56 | $15.47 (-0.58%) | $15.75 | $15.31 | 403,418 | $1.71 B |
| 08/06/2024 | $15.62 | $15.47 (-0.96%) | $15.79 | $15.45 | 611,500 | $1.71 B |
| 08/05/2024 | $16.18 | $15.61 (-3.52%) | $16.18 | $15.44 | 537,035 | $1.73 B |
| 08/02/2024 | $16.54 | $16.64 (0.6%) | $16.76 | $16.24 | 455,800 | $1.85 B |
| 08/01/2024 | $17.49 | $16.86 (-3.6%) | $17.51 | $16.54 | 683,508 | $1.87 B |
| 07/31/2024 | $17.16 | $17.43 (1.57%) | $17.57 | $17.13 | 894,535 | $1.93 B |
| 07/30/2024 | $16.93 | $17.24 (1.83%) | $17.46 | $16.93 | 567,544 | $1.91 B |
| 07/29/2024 | $17.11 | $16.89 (-1.29%) | $17.24 | $16.79 | 373,100 | $1.87 B |
| 07/26/2024 | $16.81 | $17.13 (1.9%) | $17.24 | $16.70 | 666,700 | $1.90 B |
| 07/25/2024 | $17.01 | $16.64 (-2.18%) | $17.13 | $16.60 | 583,389 | $1.85 B |
| 07/24/2024 | $16.80 | $16.98 (1.07%) | $17.36 | $16.80 | 591,705 | $1.88 B |
| 07/23/2024 | $16.80 | $16.78 (-0.12%) | $17.13 | $16.76 | 617,400 | $1.86 B |
| 07/22/2024 | $16.76 | $16.80 (0.24%) | $16.98 | $16.66 | 284,135 | $1.86 B |
| 07/19/2024 | $16.88 | $16.75 (-0.77%) | $17.02 | $16.54 | 267,800 | $1.86 B |
| 07/18/2024 | $17.53 | $16.88 (-3.71%) | $17.69 | $16.83 | 585,613 | $1.87 B |
| 07/17/2024 | $17.55 | $17.53 (-0.11%) | $18.07 | $17.32 | 625,511 | $1.95 B |
| 07/16/2024 | $17.14 | $17.51 (2.16%) | $17.58 | $17.14 | 421,087 | $1.94 B |
| 07/15/2024 | $16.82 | $16.98 (0.95%) | $17.13 | $16.71 | 553,147 | $1.88 B |
| 07/12/2024 | $16.46 | $16.64 (1.09%) | $16.79 | $16.45 | 197,247 | $1.85 B |
| 07/11/2024 | $16.02 | $16.38 (2.25%) | $16.54 | $15.99 | 273,752 | $1.82 B |
| 07/10/2024 | $15.65 | $15.90 (1.6%) | $16.02 | $15.58 | 477,398 | $1.76 B |
| 07/09/2024 | $15.68 | $15.63 (-0.32%) | $15.83 | $15.61 | 346,579 | $1.73 B |
| 07/08/2024 | $15.60 | $15.68 (0.51%) | $15.88 | $15.60 | 201,534 | $1.74 B |
| 07/05/2024 | $15.75 | $15.48 (-1.71%) | $15.85 | $15.41 | 278,139 | $1.72 B |
| 07/03/2024 | $15.94 | $15.75 (-1.19%) | $15.94 | $15.68 | 71,023 | $1.75 B |
| 07/02/2024 | $16.34 | $15.89 (-2.75%) | $16.34 | $15.66 | 302,222 | $1.76 B |
| 07/01/2024 | $16.56 | $16.33 (-1.39%) | $16.56 | $16.12 | 343,375 | $1.81 B |