5 DAY PERFORMANCE
-19.82%
1 MONTH PERFORMANCE
-19.34%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+15.67%
Hamilton Insurance Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.81 | $34.18 (-1.81%) | $34.98 | $34.07 | 200.17 K | $3.48 B |
| 09/18/2026 | $34.94 | $34.96 (0.06%) | $35.10 | $34.53 | 651.00 K | $3.55 B |
| 09/17/2026 | $35.22 | $35.15 (-0.2%) | $35.37 | $34.80 | 469.72 K | $3.57 B |
| 09/16/2026 | $35.06 | $35.17 (0.31%) | $35.45 | $34.69 | 459.44 K | $3.57 B |
| 09/15/2026 | $34.85 | $35.26 (1.18%) | $35.28 | $34.66 | 477.74 K | $3.58 B |
| 09/14/2026 | $35.30 | $34.97 (-0.93%) | $35.41 | $34.83 | 412.60 K | $3.55 B |
| 09/11/2026 | $35.14 | $34.85 (-0.83%) | $36.75 | $34.45 | 295.80 K | $3.54 B |
| 09/10/2026 | $34.73 | $34.90 (0.49%) | $34.96 | $34.36 | 505.24 K | $3.54 B |
| 09/09/2026 | $34.77 | $34.37 (-1.15%) | $34.77 | $34.26 | 406.24 K | $3.49 B |
| 09/08/2026 | $35.26 | $34.87 (-1.11%) | $35.49 | $34.78 | 262.62 K | $3.54 B |
| 09/04/2026 | $35.66 | $35.60 (-0.17%) | $36.00 | $35.41 | 237.90 K | $3.61 B |
| 09/03/2026 | $35.91 | $36.11 (0.56%) | $36.47 | $35.81 | 431.00 K | $3.66 B |
| 09/02/2026 | $35.42 | $35.50 (0.23%) | $35.82 | $35.05 | 469.33 K | $3.60 B |
| 09/01/2026 | $34.93 | $35.05 (0.34%) | $35.63 | $34.93 | 233.80 K | $3.56 B |
| 08/31/2026 | $35.42 | $35.16 (-0.73%) | $35.42 | $34.74 | 417.76 K | $3.57 B |
| 08/28/2026 | $35.10 | $35.35 (0.71%) | $35.55 | $35.10 | 204.91 K | $3.59 B |
| 08/27/2026 | $34.75 | $35.27 (1.5%) | $35.31 | $34.58 | 280.05 K | $3.58 B |
| 08/26/2026 | $35.63 | $35.08 (-1.54%) | $35.63 | $34.56 | 396.20 K | $3.56 B |
| 08/25/2026 | $35.60 | $35.04 (-1.57%) | $35.60 | $34.74 | 247.80 K | $3.56 B |
| 08/24/2026 | $35.02 | $35.18 (0.46%) | $35.96 | $35.01 | 304.50 K | $3.57 B |
| 08/21/2026 | $34.92 | $34.96 (0.11%) | $35.06 | $34.78 | 204.30 K | $3.55 B |
| 08/20/2026 | $34.09 | $34.77 (1.99%) | $34.89 | $33.69 | 342.80 K | $3.53 B |
| 08/19/2026 | $35.32 | $34.40 (-2.6%) | $35.37 | $34.35 | 291.74 K | $3.49 B |
| 08/18/2026 | $35.72 | $35.26 (-1.29%) | $35.74 | $35.26 | 289.75 K | $3.58 B |
| 08/17/2026 | $35.74 | $35.26 (-1.34%) | $36.11 | $34.97 | 316.05 K | $3.58 B |
| 08/14/2026 | $35.20 | $35.75 (1.56%) | $35.89 | $35.00 | 315.43 K | $3.63 B |
| 08/13/2026 | $35.46 | $35.21 (-0.71%) | $35.81 | $34.93 | 344.00 K | $3.57 B |
| 08/12/2026 | $35.25 | $35.27 (0.06%) | $35.77 | $35.20 | 582.00 K | $3.58 B |
| 08/11/2026 | $34.80 | $35.21 (1.18%) | $35.35 | $34.51 | 322.83 K | $3.57 B |
| 08/10/2026 | $35.34 | $34.85 (-1.39%) | $35.46 | $34.51 | 329.63 K | $3.54 B |
| 08/07/2026 | $35.91 | $35.91 (0%) | $36.31 | $35.12 | 463.00 K | $3.64 B |
| 08/06/2026 | $35.38 | $35.55 (0.48%) | $35.89 | $34.86 | 408.80 K | $3.61 B |
| 08/05/2026 | $35.59 | $35.22 (-1.04%) | $35.81 | $34.77 | 510.95 K | $3.57 B |
| 08/04/2026 | $35.20 | $35.31 (0.31%) | $37.26 | $34.76 | 345.84 K | $3.58 B |
| 08/03/2026 | $35.91 | $35.62 (-0.81%) | $36.56 | $35.32 | 479.92 K | $3.61 B |
| 07/31/2026 | $35.43 | $35.96 (1.5%) | $35.99 | $35.28 | 273.47 K | $3.65 B |
| 07/30/2026 | $36.53 | $35.67 (-2.35%) | $36.53 | $35.44 | 492.60 K | $3.62 B |
| 07/29/2026 | $36.78 | $36.59 (-0.52%) | $37.14 | $36.33 | 740.04 K | $3.71 B |
| 07/28/2026 | $36.47 | $37.28 (2.22%) | $37.31 | $36.23 | 580.03 K | $3.78 B |
| 07/27/2026 | $36.03 | $36.28 (0.69%) | $36.48 | $35.89 | 376.53 K | $3.68 B |
| 07/24/2026 | $34.94 | $36.16 (3.49%) | $36.28 | $34.94 | 423.81 K | $3.67 B |
| 07/23/2026 | $34.17 | $34.88 (2.08%) | $35.04 | $33.85 | 396.94 K | $3.54 B |
| 07/22/2026 | $34.78 | $34.45 (-0.95%) | $34.78 | $34.02 | 346.83 K | $3.50 B |
| 07/21/2026 | $35.11 | $34.76 (-1%) | $35.35 | $34.60 | 284.24 K | $3.53 B |
| 07/20/2026 | $34.96 | $35.18 (0.63%) | $35.62 | $34.96 | 469.65 K | $3.57 B |
| 07/17/2026 | $34.64 | $34.94 (0.87%) | $35.28 | $34.00 | 271.74 K | $3.55 B |
| 07/16/2026 | $33.56 | $34.47 (2.71%) | $34.71 | $33.56 | 425.41 K | $3.50 B |
| 07/15/2026 | $34.61 | $33.70 (-2.63%) | $34.61 | $33.28 | 478.20 K | $3.42 B |
| 07/14/2026 | $34.82 | $34.86 (0.11%) | $35.21 | $34.73 | 431.24 K | $3.54 B |
| 07/13/2026 | $35.02 | $35.15 (0.37%) | $35.43 | $34.69 | 532.28 K | $3.57 B |
| 07/10/2026 | $34.78 | $34.60 (-0.52%) | $34.91 | $34.35 | 529.30 K | $3.51 B |
| 07/09/2026 | $34.58 | $34.27 (-0.9%) | $34.77 | $33.62 | 839.90 K | $3.48 B |
| 07/08/2026 | $34.24 | $34.49 (0.73%) | $34.85 | $33.98 | 520.70 K | $3.50 B |
| 07/07/2026 | $34.80 | $33.98 (-2.36%) | $35.20 | $33.98 | 533.21 K | $3.45 B |
| 07/06/2026 | $34.30 | $34.47 (0.5%) | $34.70 | $34.20 | 378.94 K | $3.50 B |
| 07/02/2026 | $33.97 | $34.44 (1.38%) | $34.71 | $33.60 | 529.64 K | $3.49 B |
| 07/01/2026 | $34.01 | $33.78 (-0.68%) | $34.53 | $33.78 | 388.84 K | $3.43 B |
| 06/30/2026 | $34.28 | $33.94 (-0.99%) | $34.49 | $33.78 | 591.26 K | $3.44 B |
| 06/29/2026 | $33.68 | $34.13 (1.34%) | $34.13 | $33.40 | 752.35 K | $3.46 B |
| 06/26/2026 | $32.43 | $33.55 (3.45%) | $33.59 | $31.79 | 1.93 M | $3.40 B |
| 06/25/2026 | $32.59 | $32.22 (-1.14%) | $32.69 | $31.96 | 353.70 K | $3.27 B |
| 06/24/2026 | $32.47 | $32.61 (0.43%) | $33.03 | $32.05 | 441.70 K | $3.31 B |
| 06/23/2026 | $31.96 | $32.37 (1.28%) | $32.52 | $31.93 | 364.90 K | $3.28 B |
| 06/22/2026 | $31.50 | $31.65 (0.48%) | $32.18 | $31.42 | 344.50 K | $3.21 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.
