-
5 DAY PERFORMANCE
+2.64% -
1 MONTH PERFORMANCE
+1.36% -
3 MONTH PERFORMANCE
-2.31% -
6 MONTH PERFORMANCE
+11.96% -
YEAR-TO-DATE PERFORMANCE
+24.62% -
1 YEAR PERFORMANCE
+19.42%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.74 | $18.63 (-0.59%) | $18.81 | $18.55 | 164,674 | |
| 11/20/2024 | $18.42 | $18.62 (1.09%) | $18.66 | $18.41 | 306,078 | $1.90 B |
| 11/19/2024 | $18.27 | $18.48 (1.15%) | $18.48 | $18.20 | 247,410 | $1.88 B |
| 11/18/2024 | $18.27 | $18.46 (1.04%) | $18.58 | $18.22 | 281,300 | $1.88 B |
| 11/15/2024 | $18.35 | $18.15 (-1.09%) | $18.49 | $18.10 | 357,300 | $1.85 B |
| 11/14/2024 | $18.20 | $18.17 (-0.16%) | $18.53 | $18.07 | 324,600 | $1.85 B |
| 11/13/2024 | $17.75 | $18.16 (2.31%) | $18.27 | $17.60 | 676,951 | $1.85 B |
| 11/12/2024 | $17.75 | $17.81 (0.34%) | $18.00 | $17.69 | 518,500 | $1.82 B |
| 11/11/2024 | $17.67 | $17.85 (1.02%) | $18.21 | $17.55 | 443,639 | $1.82 B |
| 11/08/2024 | $18.18 | $17.80 (-2.09%) | $18.33 | $17.75 | 685,514 | $1.81 B |
| 11/07/2024 | $18.92 | $18.13 (-4.18%) | $18.96 | $17.49 | 1.18 M | $1.85 B |
| 11/06/2024 | $18.96 | $18.57 (-2.06%) | $18.96 | $18.16 | 495,620 | $1.89 B |
| 11/05/2024 | $17.55 | $17.91 (2.05%) | $18.01 | $17.52 | 620,701 | $1.83 B |
| 11/04/2024 | $17.07 | $17.55 (2.81%) | $17.56 | $17.07 | 453,310 | $1.79 B |
| 11/01/2024 | $17.35 | $17.04 (-1.79%) | $17.57 | $17.03 | 412,200 | $1.74 B |
| 10/31/2024 | $17.53 | $17.42 (-0.63%) | $17.76 | $17.39 | 329,300 | $1.78 B |
| 10/30/2024 | $17.45 | $17.65 (1.15%) | $17.79 | $17.37 | 213,700 | $1.80 B |
| 10/29/2024 | $17.71 | $17.37 (-1.92%) | $17.74 | $17.34 | 290,300 | $1.77 B |
| 10/28/2024 | $17.54 | $17.69 (0.86%) | $17.93 | $17.53 | 213,500 | $1.80 B |
| 10/25/2024 | $17.80 | $17.53 (-1.52%) | $17.91 | $17.42 | 221,137 | $1.79 B |
| 10/24/2024 | $17.79 | $17.72 (-0.39%) | $17.95 | $17.54 | 469,802 | $1.81 B |
| 10/23/2024 | $17.88 | $17.78 (-0.56%) | $17.92 | $17.57 | 445,524 | $1.81 B |
| 10/22/2024 | $18.33 | $17.98 (-1.91%) | $18.33 | $17.95 | 380,609 | $1.83 B |
| 10/21/2024 | $18.70 | $18.38 (-1.71%) | $18.85 | $18.36 | 297,600 | $1.87 B |
| 10/18/2024 | $19.21 | $18.70 (-2.65%) | $19.23 | $18.69 | 273,500 | $1.91 B |
| 10/17/2024 | $18.91 | $19.14 (1.22%) | $19.14 | $18.69 | 472,500 | $1.95 B |
| 10/16/2024 | $18.68 | $18.76 (0.43%) | $18.91 | $18.56 | 421,404 | $1.91 B |
| 10/15/2024 | $18.62 | $18.56 (-0.32%) | $18.78 | $18.53 | 359,545 | $1.89 B |
| 10/14/2024 | $18.42 | $18.60 (0.98%) | $18.79 | $18.31 | 350,000 | $1.90 B |
| 10/11/2024 | $18.75 | $18.50 (-1.33%) | $18.82 | $18.14 | 599,200 | $1.89 B |
| 10/10/2024 | $18.12 | $18.74 (3.42%) | $18.76 | $18.12 | 603,200 | $1.91 B |
| 10/09/2024 | $17.83 | $18.11 (1.57%) | $18.36 | $17.76 | 558,700 | $1.85 B |
| 10/08/2024 | $17.38 | $17.94 (3.22%) | $18.06 | $17.37 | 976,137 | $1.83 B |
| 10/07/2024 | $18.74 | $17.54 (-6.4%) | $18.74 | $16.87 | 1.60 M | $1.79 B |
| 10/04/2024 | $18.89 | $18.75 (-0.74%) | $18.96 | $18.52 | 587,600 | $1.91 B |
| 10/03/2024 | $18.70 | $18.62 (-0.43%) | $18.71 | $18.38 | 396,801 | $1.90 B |
| 10/02/2024 | $18.64 | $18.80 (0.86%) | $18.92 | $18.61 | 368,900 | $1.92 B |
| 10/01/2024 | $19.32 | $18.73 (-3.05%) | $19.47 | $18.53 | 754,600 | $1.91 B |
| 09/30/2024 | $19.75 | $19.34 (-2.08%) | $19.80 | $19.22 | 941,600 | $1.97 B |
| 09/27/2024 | $19.85 | $19.80 (-0.25%) | $20.04 | $19.71 | 421,111 | $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 |