5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
+14.45%
YEAR-TO-DATE PERFORMANCE
+29.06%
1 YEAR PERFORMANCE
+28.18%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $26.20 | $25.68 (-1.98%) | $26.50 | $25.57 | 519.44 K | $2.61 B |
| 11/14/2025 | $26.00 | $26.08 (0.31%) | $26.46 | $25.85 | 475.12 K | $2.65 B |
| 11/13/2025 | $26.47 | $26.22 (-0.94%) | $26.72 | $26.20 | 538.33 K | $2.66 B |
| 11/12/2025 | $26.23 | $26.50 (1.03%) | $26.51 | $26.14 | 581.20 K | $2.69 B |
| 11/11/2025 | $26.24 | $26.25 (0.04%) | $26.36 | $26.03 | 567.60 K | $2.66 B |
| 11/10/2025 | $26.35 | $26.26 (-0.34%) | $26.88 | $26.02 | 648.51 K | $2.66 B |
| 11/07/2025 | $25.85 | $26.08 (0.89%) | $26.28 | $25.68 | 502.43 K | $2.65 B |
| 11/06/2025 | $26.13 | $25.68 (-1.72%) | $26.34 | $25.61 | 400.31 K | $2.61 B |
| 11/05/2025 | $24.98 | $25.99 (4.04%) | $26.44 | $24.84 | 826.35 K | $2.64 B |
| 11/04/2025 | $23.34 | $23.59 (1.07%) | $23.92 | $22.66 | 516.32 K | $2.39 B |
| 11/03/2025 | $23.69 | $23.24 (-1.9%) | $23.70 | $23.16 | 374.36 K | $2.36 B |
| 10/31/2025 | $23.71 | $23.67 (-0.17%) | $23.91 | $23.58 | 358.25 K | $2.40 B |
| 10/30/2025 | $23.74 | $23.75 (0.04%) | $24.22 | $23.73 | 428.13 K | $2.41 B |
| 10/29/2025 | $23.72 | $23.71 (-0.04%) | $24.19 | $23.54 | 381.00 K | $2.41 B |
| 10/28/2025 | $24.60 | $23.90 (-2.85%) | $24.60 | $23.87 | 369.61 K | $2.43 B |
| 10/27/2025 | $25.00 | $24.65 (-1.4%) | $25.00 | $24.37 | 294.80 K | $2.50 B |
| 10/24/2025 | $24.79 | $24.76 (-0.12%) | $25.06 | $24.41 | 301.92 K | $2.51 B |
| 10/23/2025 | $24.40 | $24.70 (1.23%) | $24.79 | $24.11 | 241.40 K | $2.51 B |
| 10/22/2025 | $24.51 | $24.39 (-0.49%) | $24.57 | $24.18 | 198.51 K | $2.47 B |
| 10/21/2025 | $23.86 | $24.47 (2.56%) | $24.70 | $23.86 | 238.05 K | $2.48 B |
| 10/20/2025 | $23.82 | $23.86 (0.17%) | $23.95 | $23.57 | 155.03 K | $2.42 B |
| 10/17/2025 | $23.46 | $23.74 (1.19%) | $23.88 | $23.33 | 588.00 K | $2.41 B |
| 10/16/2025 | $24.27 | $23.53 (-3.05%) | $24.27 | $23.33 | 290.74 K | $2.39 B |
| 10/15/2025 | $24.62 | $24.41 (-0.85%) | $24.69 | $24.17 | 249.50 K | $2.48 B |
| 10/14/2025 | $24.16 | $24.62 (1.9%) | $24.64 | $23.93 | 367.24 K | $2.50 B |
| 10/13/2025 | $23.90 | $23.95 (0.21%) | $24.06 | $23.79 | 187.04 K | $2.43 B |
| 10/10/2025 | $24.40 | $23.89 (-2.09%) | $24.71 | $23.81 | 197.31 K | $2.42 B |
| 10/09/2025 | $24.61 | $24.47 (-0.57%) | $24.66 | $24.19 | 295.82 K | $2.48 B |
| 10/08/2025 | $25.19 | $24.64 (-2.18%) | $25.19 | $24.52 | 349.43 K | $2.50 B |
| 10/07/2025 | $25.03 | $24.74 (-1.16%) | $25.16 | $24.67 | 315.85 K | $2.51 B |
| 10/06/2025 | $24.85 | $24.96 (0.44%) | $25.18 | $24.67 | 373.30 K | $2.53 B |
| 10/03/2025 | $24.16 | $24.57 (1.7%) | $24.87 | $24.09 | 361.50 K | $2.49 B |
| 10/02/2025 | $24.49 | $24.15 (-1.39%) | $24.56 | $23.77 | 278.10 K | $2.45 B |
| 10/01/2025 | $24.90 | $24.52 (-1.53%) | $25.37 | $24.51 | 526.61 K | $2.49 B |
| 09/30/2025 | $24.60 | $24.80 (0.81%) | $25.08 | $24.60 | 593.95 K | $2.52 B |
| 09/29/2025 | $24.51 | $24.60 (0.37%) | $24.63 | $24.34 | 343.73 K | $2.50 B |
| 09/26/2025 | $24.44 | $24.64 (0.82%) | $24.71 | $24.44 | 164.55 K | $2.50 B |
| 09/25/2025 | $24.51 | $24.35 (-0.65%) | $24.64 | $24.14 | 376.10 K | $2.47 B |
| 09/24/2025 | $24.37 | $24.56 (0.78%) | $24.74 | $24.37 | 363.30 K | $2.49 B |
| 09/23/2025 | $24.42 | $24.57 (0.61%) | $24.70 | $24.37 | 414.11 K | $2.49 B |
| 09/22/2025 | $24.38 | $24.39 (0.04%) | $24.47 | $24.16 | 273.20 K | $2.47 B |
| 09/19/2025 | $24.33 | $24.38 (0.21%) | $24.99 | $23.92 | 1.04 M | $2.47 B |
| 09/18/2025 | $23.44 | $24.43 (4.22%) | $24.44 | $23.44 | 486.20 K | $2.48 B |
| 09/17/2025 | $23.50 | $23.56 (0.26%) | $23.90 | $23.50 | 341.91 K | $2.39 B |
| 09/16/2025 | $24.07 | $23.47 (-2.49%) | $24.31 | $23.40 | 272.44 K | $2.38 B |
| 09/15/2025 | $24.24 | $24.16 (-0.33%) | $24.36 | $24.09 | 256.00 K | $2.45 B |
| 09/12/2025 | $23.97 | $24.29 (1.34%) | $24.48 | $23.96 | 306.70 K | $2.46 B |
| 09/11/2025 | $23.61 | $24.27 (2.8%) | $24.27 | $23.61 | 375.70 K | $2.46 B |
| 09/10/2025 | $23.58 | $23.58 (0%) | $23.82 | $23.29 | 482.32 K | $2.39 B |
| 09/09/2025 | $24.01 | $23.75 (-1.08%) | $24.09 | $23.65 | 448.00 K | $2.41 B |
| 09/08/2025 | $24.28 | $24.01 (-1.11%) | $24.42 | $24.00 | 452.75 K | $2.44 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.
