5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+20.75%
YEAR-TO-DATE PERFORMANCE
+28.43%
1 YEAR PERFORMANCE
+31.69%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.47 | $19.17 (3.79%) | $19.34 | $18.47 | 509,054 | $2.03 B |
| 12/19/2024 | $18.54 | $18.96 (2.27%) | $19.03 | $18.44 | 357,600 | $2.00 B |
| 12/18/2024 | $18.80 | $18.37 (-2.29%) | $19.04 | $18.19 | 528,829 | $1.94 B |
| 12/17/2024 | $18.38 | $18.93 (2.99%) | $19.04 | $18.38 | 368,500 | $2.00 B |
| 12/16/2024 | $18.75 | $18.51 (-1.28%) | $19.23 | $18.41 | 405,140 | $1.96 B |
| 12/13/2024 | $18.89 | $18.73 (-0.85%) | $18.92 | $18.71 | 240,449 | $1.91 B |
| 12/12/2024 | $19.21 | $18.86 (-1.82%) | $19.29 | $18.79 | 345,717 | $1.92 B |
| 12/11/2024 | $18.99 | $19.20 (1.11%) | $19.27 | $18.81 | 367,900 | $1.96 B |
| 12/10/2024 | $19.11 | $18.99 (-0.63%) | $19.19 | $18.71 | 300,600 | $1.94 B |
| 12/09/2024 | $19.16 | $19.15 (-0.05%) | $19.39 | $19.12 | 325,929 | $1.95 B |
| 12/06/2024 | $19.20 | $19.16 (-0.21%) | $19.26 | $18.96 | 304,800 | $1.95 B |
| 12/05/2024 | $19.47 | $19.27 (-1.03%) | $19.49 | $19.22 | 186,726 | $1.96 B |
| 12/04/2024 | $19.17 | $19.38 (1.1%) | $19.46 | $19.03 | 405,200 | $1.98 B |
| 12/03/2024 | $19.08 | $19.08 (0%) | $19.17 | $18.90 | 392,152 | $1.94 B |
| 12/02/2024 | $19.11 | $18.97 (-0.73%) | $19.29 | $18.95 | 317,965 | $1.93 B |
| 11/29/2024 | $18.96 | $19.08 (0.63%) | $19.16 | $18.96 | 195,315 | $1.94 B |
| 11/27/2024 | $19.32 | $19.01 (-1.6%) | $19.41 | $18.83 | 267,532 | $1.94 B |
| 11/26/2024 | $19.08 | $19.24 (0.84%) | $19.45 | $19.02 | 184,668 | $1.96 B |
| 11/25/2024 | $19.23 | $19.16 (-0.36%) | $19.33 | $19.05 | 367,807 | $1.95 B |
| 11/22/2024 | $18.49 | $19.00 (2.76%) | $19.08 | $18.49 | 295,000 | $1.94 B |
| 11/21/2024 | $18.74 | $18.55 (-1.01%) | $18.81 | $18.55 | 300,701 | $1.89 B |
| 11/20/2024 | $18.42 | $18.62 (1.09%) | $18.66 | $18.41 | 306,121 | $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 |