5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-13.45%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+4.65%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+36.01%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.51 | $18.50 (-0.05%) | $18.57 | $18.13 | 462,243 | $1.89 B |
| 04/29/2025 | $18.25 | $18.70 (2.47%) | $18.72 | $18.16 | 249,300 | $1.92 B |
| 04/28/2025 | $18.17 | $18.38 (1.16%) | $18.51 | $17.95 | 591,030 | $1.89 B |
| 04/25/2025 | $17.98 | $18.16 (1%) | $18.18 | $17.50 | 570,988 | $1.87 B |
| 04/24/2025 | $18.35 | $18.14 (-1.14%) | $18.36 | $18.01 | 510,700 | $1.86 B |
| 04/23/2025 | $18.62 | $18.23 (-2.09%) | $18.92 | $18.21 | 361,400 | $1.87 B |
| 04/22/2025 | $18.16 | $18.47 (1.71%) | $18.49 | $17.99 | 409,108 | $1.90 B |
| 04/21/2025 | $18.49 | $17.90 (-3.19%) | $18.63 | $17.63 | 346,700 | $1.84 B |
| 04/17/2025 | $18.35 | $18.56 (1.14%) | $18.65 | $18.25 | 335,821 | $1.91 B |
| 04/16/2025 | $18.63 | $18.35 (-1.5%) | $18.76 | $18.28 | 311,608 | $1.89 B |
| 04/15/2025 | $18.32 | $18.53 (1.15%) | $18.64 | $18.15 | 471,537 | $1.90 B |
| 04/14/2025 | $17.68 | $18.25 (3.22%) | $18.34 | $17.68 | 507,104 | $1.88 B |
| 04/11/2025 | $17.53 | $17.46 (-0.4%) | $17.79 | $16.80 | 744,935 | $1.79 B |
| 04/10/2025 | $18.01 | $17.68 (-1.83%) | $18.33 | $17.35 | 619,902 | $1.82 B |
| 04/09/2025 | $17.90 | $18.45 (3.07%) | $18.83 | $17.37 | 1.38 M | $1.90 B |
| 04/08/2025 | $18.94 | $18.00 (-4.96%) | $18.99 | $17.76 | 653,401 | $1.85 B |
| 04/07/2025 | $18.84 | $18.38 (-2.44%) | $19.17 | $18.04 | 1.17 M | $1.89 B |
| 04/04/2025 | $20.59 | $19.24 (-6.56%) | $20.69 | $18.83 | 847,223 | $1.98 B |
| 04/03/2025 | $20.82 | $21.07 (1.2%) | $21.30 | $20.60 | 925,492 | $2.17 B |
| 04/02/2025 | $21.08 | $21.16 (0.38%) | $21.28 | $21.02 | 449,647 | $2.17 B |
| 04/01/2025 | $20.81 | $21.25 (2.11%) | $21.37 | $20.81 | 527,123 | $2.18 B |
| 03/31/2025 | $21.11 | $20.73 (-1.8%) | $21.35 | $20.62 | 827,000 | $2.13 B |
| 03/28/2025 | $21.56 | $21.34 (-1.02%) | $21.58 | $21.16 | 478,825 | $2.19 B |
| 03/27/2025 | $21.38 | $21.58 (0.94%) | $21.67 | $21.25 | 664,526 | $2.22 B |
| 03/26/2025 | $21.53 | $21.24 (-1.35%) | $21.68 | $21.12 | 483,900 | $2.18 B |
| 03/25/2025 | $21.40 | $21.43 (0.14%) | $21.68 | $21.40 | 520,042 | $2.20 B |
| 03/24/2025 | $20.84 | $21.34 (2.4%) | $21.42 | $20.84 | 625,421 | $2.19 B |
| 03/21/2025 | $20.91 | $20.74 (-0.81%) | $21.18 | $20.60 | 895,368 | $2.13 B |
| 03/20/2025 | $20.86 | $21.17 (1.49%) | $21.48 | $20.86 | 654,919 | $2.18 B |
| 03/19/2025 | $20.78 | $21.03 (1.2%) | $21.05 | $20.60 | 556,500 | $2.16 B |
| 03/18/2025 | $20.45 | $20.72 (1.32%) | $20.91 | $20.33 | 901,458 | $2.13 B |
| 03/17/2025 | $19.94 | $20.31 (1.86%) | $20.65 | $19.93 | 632,827 | $2.09 B |
| 03/14/2025 | $20.05 | $19.97 (-0.4%) | $20.22 | $19.77 | 796,800 | $2.05 B |
| 03/13/2025 | $20.30 | $20.22 (-0.39%) | $20.67 | $20.15 | 311,900 | $2.08 B |
| 03/12/2025 | $20.58 | $20.39 (-0.92%) | $20.60 | $19.87 | 570,022 | $2.10 B |
| 03/11/2025 | $21.00 | $20.71 (-1.38%) | $21.00 | $20.40 | 645,530 | $2.13 B |
| 03/10/2025 | $20.42 | $20.67 (1.22%) | $20.76 | $20.19 | 539,678 | $2.12 B |
| 03/07/2025 | $21.00 | $20.91 (-0.43%) | $21.00 | $20.44 | 536,500 | $2.15 B |
| 03/06/2025 | $20.88 | $21.03 (0.72%) | $21.05 | $20.12 | 898,238 | $2.16 B |
| 03/05/2025 | $19.81 | $20.94 (5.7%) | $20.96 | $19.69 | 961,100 | $2.15 B |
| 03/04/2025 | $19.50 | $19.87 (1.9%) | $20.16 | $19.03 | 1.22 M | $2.04 B |
| 03/03/2025 | $19.48 | $19.60 (0.62%) | $20.04 | $19.40 | 566,100 | $2.01 B |
| 02/28/2025 | $19.82 | $19.56 (-1.31%) | $20.04 | $19.34 | 861,300 | $2.01 B |
| 02/27/2025 | $18.99 | $19.36 (1.95%) | $19.93 | $18.46 | 657,413 | $1.99 B |
| 02/26/2025 | $18.32 | $18.41 (0.49%) | $18.67 | $18.25 | 298,298 | $1.95 B |
| 02/25/2025 | $17.93 | $18.26 (1.84%) | $18.35 | $17.79 | 477,433 | $1.93 B |
| 02/24/2025 | $17.91 | $17.74 (-0.95%) | $18.15 | $17.74 | 483,300 | $1.88 B |
| 02/21/2025 | $18.33 | $17.83 (-2.73%) | $18.33 | $17.72 | 311,838 | $1.89 B |
| 02/20/2025 | $18.17 | $18.15 (-0.11%) | $18.29 | $17.47 | 561,844 | $1.92 B |
| 02/19/2025 | $18.50 | $18.28 (-1.19%) | $18.59 | $18.19 | 376,823 | $1.93 B |
| 02/18/2025 | $18.63 | $18.55 (-0.43%) | $18.79 | $18.36 | 359,247 | $1.96 B |
| 02/14/2025 | $18.80 | $18.63 (-0.9%) | $19.04 | $18.55 | 413,700 | $1.97 B |
| 02/13/2025 | $18.84 | $18.90 (0.32%) | $19.01 | $18.60 | 283,600 | $2.00 B |
| 02/12/2025 | $19.00 | $18.80 (-1.05%) | $19.11 | $18.69 | 364,300 | $1.99 B |
| 02/11/2025 | $18.74 | $19.06 (1.71%) | $19.27 | $18.74 | 359,240 | $2.02 B |
| 02/10/2025 | $18.90 | $18.79 (-0.58%) | $18.95 | $18.78 | 289,200 | $1.99 B |
| 02/07/2025 | $19.00 | $18.89 (-0.58%) | $19.00 | $18.76 | 283,713 | $2.00 B |
| 02/06/2025 | $18.76 | $18.96 (1.07%) | $19.02 | $18.65 | 193,601 | $2.00 B |
| 02/05/2025 | $18.63 | $18.74 (0.59%) | $18.75 | $18.39 | 260,100 | $1.98 B |
| 02/04/2025 | $18.81 | $18.52 (-1.54%) | $18.98 | $18.52 | 459,600 | $1.96 B |
| 02/03/2025 | $18.77 | $18.80 (0.16%) | $18.97 | $18.57 | 331,119 | $1.99 B |
| 01/31/2025 | $19.22 | $19.13 (-0.47%) | $19.33 | $18.90 | 505,500 | $2.02 B |
| 01/30/2025 | $19.90 | $19.37 (-2.66%) | $19.90 | $19.29 | 270,916 | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
