5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+13.87%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+33.97%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $21.70 | $21.10 (-2.76%) | $21.74 | $20.67 | 883.43 K | $2.14 B |
07/01/2025 | $21.52 | $21.72 (0.93%) | $22.02 | $21.46 | 571.42 K | $2.20 B |
06/30/2025 | $21.43 | $21.62 (0.89%) | $21.66 | $21.37 | 717.60 K | $2.19 B |
06/27/2025 | $21.65 | $21.44 (-0.97%) | $21.87 | $21.30 | 1.29 M | $2.18 B |
06/26/2025 | $21.13 | $21.65 (2.46%) | $21.65 | $21.13 | 485.80 K | $2.20 B |
06/25/2025 | $21.24 | $20.98 (-1.22%) | $21.46 | $20.85 | 488.60 K | $2.13 B |
06/24/2025 | $21.35 | $21.36 (0.05%) | $21.55 | $21.22 | 367.70 K | $2.17 B |
06/23/2025 | $20.86 | $21.19 (1.58%) | $21.20 | $20.84 | 242.10 K | $2.15 B |
06/20/2025 | $20.98 | $20.91 (-0.33%) | $21.10 | $20.86 | 358.83 K | $2.12 B |
06/18/2025 | $20.82 | $20.81 (-0.05%) | $21.17 | $20.77 | 488.10 K | $2.11 B |
06/17/2025 | $20.89 | $20.85 (-0.19%) | $21.21 | $20.66 | 636.84 K | $2.12 B |
06/16/2025 | $21.27 | $21.40 (0.61%) | $21.71 | $21.27 | 425.00 K | $2.17 B |
06/13/2025 | $21.04 | $21.10 (0.29%) | $21.37 | $21.04 | 327.60 K | $2.14 B |
06/12/2025 | $20.89 | $21.39 (2.39%) | $21.42 | $20.89 | 364.20 K | $2.17 B |
06/11/2025 | $20.90 | $20.91 (0.05%) | $21.34 | $20.89 | 597.54 K | $2.12 B |
06/10/2025 | $21.11 | $20.95 (-0.76%) | $21.11 | $20.74 | 550.75 K | $2.13 B |
06/09/2025 | $21.49 | $21.06 (-2%) | $21.56 | $20.56 | 497.90 K | $2.14 B |
06/06/2025 | $21.26 | $21.46 (0.94%) | $21.51 | $21.17 | 438.10 K | $2.18 B |
06/05/2025 | $21.34 | $21.07 (-1.27%) | $21.40 | $20.63 | 983.60 K | $2.14 B |
06/04/2025 | $22.09 | $22.08 (-0.05%) | $22.20 | $21.93 | 466.21 K | $2.24 B |
06/03/2025 | $22.06 | $22.02 (-0.18%) | $22.28 | $21.71 | 529.24 K | $2.23 B |
06/02/2025 | $21.63 | $22.32 (3.19%) | $22.33 | $21.44 | 568.52 K | $2.26 B |
05/30/2025 | $21.57 | $21.76 (0.88%) | $21.92 | $21.52 | 449.00 K | $2.21 B |
05/29/2025 | $21.02 | $21.67 (3.09%) | $21.68 | $21.02 | 574.21 K | $2.20 B |
05/28/2025 | $20.78 | $20.89 (0.53%) | $21.04 | $20.68 | 410.90 K | $2.12 B |
05/27/2025 | $20.85 | $20.90 (0.24%) | $20.94 | $20.70 | 667.30 K | $2.12 B |
05/23/2025 | $20.39 | $20.61 (1.08%) | $20.80 | $20.39 | 464.10 K | $2.09 B |
05/22/2025 | $21.08 | $20.66 (-1.99%) | $21.22 | $20.65 | 393.83 K | $2.10 B |
05/21/2025 | $21.21 | $21.18 (-0.14%) | $21.39 | $21.03 | 501.50 K | $2.15 B |
05/20/2025 | $21.14 | $21.26 (0.57%) | $21.42 | $21.00 | 321.60 K | $2.16 B |
05/19/2025 | $20.87 | $21.25 (1.82%) | $21.34 | $20.87 | 487.90 K | $2.16 B |
05/16/2025 | $20.90 | $21.08 (0.86%) | $21.10 | $20.73 | 509.33 K | $2.14 B |
05/15/2025 | $20.53 | $20.87 (1.66%) | $21.01 | $20.46 | 380.02 K | $2.12 B |
05/14/2025 | $20.60 | $20.41 (-0.92%) | $20.63 | $20.17 | 448.40 K | $2.07 B |
05/13/2025 | $20.54 | $20.67 (0.63%) | $20.90 | $20.41 | 386.74 K | $2.10 B |
05/12/2025 | $20.74 | $20.48 (-1.25%) | $20.85 | $20.21 | 622.10 K | $2.08 B |
05/09/2025 | $20.42 | $20.64 (1.08%) | $20.87 | $20.30 | 453.50 K | $2.09 B |
05/08/2025 | $19.95 | $20.28 (1.65%) | $20.40 | $18.76 | 902.93 K | $2.06 B |
05/07/2025 | $19.08 | $19.21 (0.68%) | $19.43 | $18.95 | 865.95 K | $1.95 B |
05/06/2025 | $18.92 | $19.08 (0.85%) | $19.28 | $18.78 | 454.35 K | $1.94 B |
05/05/2025 | $18.67 | $19.06 (2.09%) | $19.20 | $18.51 | 393.10 K | $1.93 B |
05/02/2025 | $18.39 | $18.85 (2.5%) | $18.99 | $18.36 | 364.45 K | $1.91 B |
05/01/2025 | $18.36 | $18.17 (-1.03%) | $18.46 | $18.14 | 269.64 K | $1.84 B |
04/30/2025 | $18.51 | $18.50 (-0.05%) | $18.57 | $18.13 | 462.24 K | $1.88 B |
04/29/2025 | $18.25 | $18.70 (2.47%) | $18.72 | $18.16 | 249.30 K | $1.90 B |
04/28/2025 | $18.17 | $18.38 (1.16%) | $18.51 | $17.95 | 591.03 K | $1.86 B |
04/25/2025 | $17.98 | $18.16 (1%) | $18.18 | $17.50 | 570.99 K | $1.84 B |
04/24/2025 | $18.35 | $18.14 (-1.14%) | $18.36 | $18.01 | 510.70 K | $1.84 B |
04/23/2025 | $18.62 | $18.23 (-2.09%) | $18.92 | $18.21 | 361.40 K | $1.85 B |
04/22/2025 | $18.16 | $18.47 (1.71%) | $18.49 | $17.99 | 409.11 K | $1.87 B |
04/21/2025 | $18.49 | $17.90 (-3.19%) | $18.63 | $17.63 | 346.70 K | $1.82 B |
04/17/2025 | $18.35 | $18.56 (1.14%) | $18.65 | $18.25 | 335.82 K | $1.88 B |
04/16/2025 | $18.63 | $18.35 (-1.5%) | $18.76 | $18.28 | 311.61 K | $1.86 B |
04/15/2025 | $18.32 | $18.53 (1.15%) | $18.64 | $18.15 | 471.54 K | $1.88 B |
04/14/2025 | $17.68 | $18.25 (3.22%) | $18.34 | $17.68 | 507.10 K | $1.85 B |
04/11/2025 | $17.53 | $17.46 (-0.4%) | $17.79 | $16.80 | 744.94 K | $1.77 B |
04/10/2025 | $18.01 | $17.68 (-1.83%) | $18.33 | $17.35 | 619.90 K | $1.79 B |
04/09/2025 | $17.90 | $18.45 (3.07%) | $18.83 | $17.37 | 1.38 M | $1.87 B |
04/08/2025 | $18.94 | $18.00 (-4.96%) | $18.99 | $17.76 | 653.40 K | $1.83 B |
04/07/2025 | $18.84 | $18.38 (-2.44%) | $19.17 | $18.04 | 1.17 M | $1.86 B |
04/04/2025 | $20.59 | $19.24 (-6.56%) | $20.69 | $18.83 | 847.22 K | $1.95 B |
04/03/2025 | $20.82 | $21.07 (1.2%) | $21.30 | $20.60 | 925.49 K | $2.14 B |