5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+16.59%
3 MONTH PERFORMANCE
+16.15%
6 MONTH PERFORMANCE
+32.49%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
+64.42%
Hamilton Insurance Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $31.48 | $30.50 (-3.11%) | $31.68 | $30.34 | 742.58 K | $3.09 B |
| 02/17/2026 | $31.16 | $31.41 (0.8%) | $31.59 | $31.07 | 761.60 K | $3.19 B |
| 02/13/2026 | $30.84 | $30.91 (0.23%) | $31.15 | $30.63 | 426.21 K | $3.14 B |
| 02/12/2026 | $30.31 | $31.01 (2.31%) | $31.60 | $29.56 | 819.00 K | $3.15 B |
| 02/11/2026 | $29.80 | $30.28 (1.61%) | $30.48 | $29.50 | 999.95 K | $3.07 B |
| 02/10/2026 | $29.37 | $29.77 (1.36%) | $30.00 | $29.31 | 617.09 K | $3.02 B |
| 02/09/2026 | $29.62 | $29.48 (-0.47%) | $29.99 | $29.23 | 816.53 K | $2.99 B |
| 02/06/2026 | $29.75 | $29.70 (-0.17%) | $30.00 | $29.51 | 468.00 K | $3.01 B |
| 02/05/2026 | $29.11 | $29.47 (1.24%) | $30.00 | $29.11 | 758.40 K | $2.99 B |
| 02/04/2026 | $28.04 | $29.11 (3.82%) | $29.37 | $27.81 | 1.53 M | $2.95 B |
| 02/03/2026 | $27.83 | $27.86 (0.11%) | $28.28 | $27.26 | 599.21 K | $2.83 B |
| 02/02/2026 | $27.78 | $27.81 (0.11%) | $28.39 | $27.58 | 520.50 K | $2.82 B |
| 01/30/2026 | $27.68 | $27.75 (0.25%) | $28.10 | $27.42 | 402.53 K | $2.82 B |
| 01/29/2026 | $27.50 | $27.67 (0.62%) | $27.77 | $27.24 | 207.33 K | $2.81 B |
| 01/28/2026 | $27.14 | $27.28 (0.52%) | $27.35 | $26.91 | 226.62 K | $2.77 B |
| 01/27/2026 | $27.62 | $27.20 (-1.52%) | $27.65 | $27.06 | 297.52 K | $2.76 B |
| 01/26/2026 | $27.10 | $27.58 (1.77%) | $27.96 | $26.90 | 446.80 K | $2.80 B |
| 01/23/2026 | $26.94 | $27.12 (0.67%) | $27.16 | $26.47 | 608.70 K | $2.75 B |
| 01/22/2026 | $27.19 | $27.03 (-0.59%) | $27.29 | $26.64 | 268.15 K | $2.74 B |
| 01/21/2026 | $26.94 | $27.16 (0.82%) | $27.26 | $26.61 | 708.31 K | $2.76 B |
| 01/20/2026 | $26.16 | $26.90 (2.83%) | $27.25 | $26.05 | 565.90 K | $2.73 B |
| 01/16/2026 | $26.38 | $26.16 (-0.83%) | $26.56 | $26.16 | 498.91 K | $2.65 B |
| 01/15/2026 | $26.46 | $26.37 (-0.34%) | $26.67 | $26.28 | 250.25 K | $2.68 B |
| 01/14/2026 | $26.45 | $26.45 (0%) | $26.53 | $26.20 | 439.63 K | $2.68 B |
| 01/13/2026 | $27.20 | $26.35 (-3.12%) | $27.22 | $26.13 | 587.14 K | $2.67 B |
| 01/12/2026 | $26.00 | $26.75 (2.88%) | $26.81 | $25.53 | 471.21 K | $2.71 B |
| 01/09/2026 | $26.76 | $26.21 (-2.06%) | $26.94 | $26.19 | 445.80 K | $2.66 B |
| 01/08/2026 | $26.53 | $26.92 (1.47%) | $27.10 | $26.53 | 400.94 K | $2.73 B |
| 01/07/2026 | $26.67 | $26.52 (-0.56%) | $26.80 | $26.26 | 419.90 K | $2.69 B |
| 01/06/2026 | $27.15 | $26.74 (-1.51%) | $27.36 | $26.05 | 536.40 K | $2.71 B |
| 01/05/2026 | $27.03 | $27.32 (1.07%) | $27.67 | $26.76 | 434.20 K | $2.77 B |
| 01/02/2026 | $27.81 | $27.27 (-1.94%) | $28.10 | $27.08 | 494.62 K | $2.77 B |
| 12/31/2025 | $27.95 | $27.90 (-0.18%) | $28.17 | $27.72 | 553.50 K | $2.83 B |
| 12/30/2025 | $28.20 | $27.88 (-1.13%) | $28.20 | $27.72 | 412.50 K | $2.83 B |
| 12/29/2025 | $28.26 | $28.11 (-0.53%) | $28.29 | $28.08 | 256.21 K | $2.85 B |
| 12/26/2025 | $28.26 | $28.18 (-0.28%) | $28.38 | $27.94 | 343.40 K | $2.86 B |
| 12/24/2025 | $28.41 | $28.34 (-0.25%) | $28.52 | $28.24 | 119.10 K | $2.88 B |
| 12/23/2025 | $28.30 | $28.46 (0.57%) | $28.72 | $28.30 | 306.20 K | $2.89 B |
| 12/22/2025 | $28.05 | $28.37 (1.14%) | $28.56 | $27.99 | 589.33 K | $2.88 B |
| 12/19/2025 | $28.11 | $28.25 (0.5%) | $28.26 | $27.86 | 823.40 K | $2.87 B |
| 12/18/2025 | $27.84 | $28.26 (1.51%) | $28.39 | $27.66 | 450.40 K | $2.87 B |
| 12/17/2025 | $27.53 | $27.77 (0.87%) | $27.79 | $27.45 | 557.74 K | $2.82 B |
| 12/16/2025 | $28.25 | $27.72 (-1.88%) | $28.55 | $27.51 | 376.61 K | $2.81 B |
| 12/15/2025 | $28.32 | $28.35 (0.11%) | $28.70 | $28.19 | 698.30 K | $2.88 B |
| 12/12/2025 | $27.68 | $28.14 (1.66%) | $28.16 | $27.65 | 699.50 K | $2.86 B |
| 12/11/2025 | $27.16 | $27.61 (1.66%) | $27.79 | $27.03 | 495.94 K | $2.80 B |
| 12/10/2025 | $26.99 | $27.03 (0.15%) | $27.35 | $26.80 | 384.21 K | $2.74 B |
| 12/09/2025 | $26.65 | $26.94 (1.09%) | $27.09 | $26.65 | 351.00 K | $2.73 B |
| 12/08/2025 | $26.55 | $26.54 (-0.04%) | $26.78 | $26.39 | 278.60 K | $2.69 B |
| 12/05/2025 | $26.32 | $26.50 (0.68%) | $26.52 | $26.16 | 346.00 K | $2.69 B |
| 12/04/2025 | $26.25 | $26.46 (0.8%) | $26.67 | $25.93 | 379.90 K | $2.68 B |
| 12/03/2025 | $26.93 | $26.25 (-2.53%) | $26.97 | $26.24 | 436.02 K | $2.66 B |
| 12/02/2025 | $27.21 | $26.88 (-1.21%) | $27.39 | $26.56 | 424.40 K | $2.73 B |
| 12/01/2025 | $27.22 | $27.14 (-0.29%) | $27.39 | $26.88 | 600.21 K | $2.75 B |
| 11/28/2025 | $27.59 | $27.28 (-1.12%) | $27.59 | $27.21 | 147.84 K | $2.77 B |
| 11/26/2025 | $27.50 | $27.60 (0.36%) | $27.68 | $27.40 | 237.26 K | $2.80 B |
| 11/25/2025 | $27.50 | $27.60 (0.36%) | $27.88 | $27.47 | 598.90 K | $2.80 B |
| 11/24/2025 | $26.89 | $27.36 (1.75%) | $27.40 | $26.60 | 711.91 K | $2.78 B |
| 11/21/2025 | $25.86 | $26.97 (4.29%) | $27.28 | $25.86 | 987.60 K | $2.74 B |
| 11/20/2025 | $25.86 | $25.74 (-0.46%) | $26.16 | $25.63 | 442.40 K | $2.61 B |
| 11/19/2025 | $26.30 | $25.74 (-2.13%) | $26.36 | $25.55 | 404.35 K | $2.61 B |
| 11/18/2025 | $25.69 | $26.26 (2.22%) | $26.31 | $25.69 | 334.90 K | $2.66 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.
