5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+33.08%
Hamilton Insurance Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.50 | $31.65 (0.48%) | $32.18 | $31.42 | 344.50 K | $3.21 B |
| 06/18/2026 | $31.83 | $31.38 (-1.41%) | $32.12 | $31.03 | 642.40 K | $3.18 B |
| 06/17/2026 | $31.48 | $31.90 (1.33%) | $31.96 | $31.37 | 419.05 K | $3.24 B |
| 06/16/2026 | $31.79 | $31.72 (-0.22%) | $32.42 | $31.54 | 437.46 K | $3.22 B |
| 06/15/2026 | $31.70 | $31.53 (-0.54%) | $31.84 | $31.37 | 319.20 K | $3.20 B |
| 06/12/2026 | $31.94 | $31.90 (-0.13%) | $32.19 | $31.45 | 310.50 K | $3.24 B |
| 06/11/2026 | $31.91 | $31.91 (0%) | $32.38 | $31.79 | 522.39 K | $3.24 B |
| 06/10/2026 | $31.31 | $31.63 (1.02%) | $31.78 | $31.21 | 473.81 K | $3.21 B |
| 06/09/2026 | $30.64 | $30.90 (0.85%) | $31.04 | $30.46 | 593.00 K | $3.14 B |
| 06/08/2026 | $30.11 | $30.51 (1.33%) | $30.58 | $30.06 | 443.55 K | $3.10 B |
| 06/05/2026 | $29.26 | $30.49 (4.2%) | $30.50 | $29.09 | 469.77 K | $3.09 B |
| 06/04/2026 | $29.27 | $29.12 (-0.51%) | $29.76 | $28.99 | 414.20 K | $2.95 B |
| 06/03/2026 | $28.55 | $28.80 (0.88%) | $28.90 | $28.43 | 425.04 K | $2.92 B |
| 06/02/2026 | $29.00 | $28.63 (-1.28%) | $29.25 | $28.62 | 585.50 K | $2.91 B |
| 06/01/2026 | $29.33 | $29.03 (-1.02%) | $29.68 | $29.01 | 536.35 K | $2.95 B |
| 05/29/2026 | $29.94 | $29.61 (-1.1%) | $30.13 | $29.45 | 532.50 K | $3.00 B |
| 05/28/2026 | $30.61 | $30.00 (-1.99%) | $30.77 | $29.93 | 330.28 K | $3.04 B |
| 05/27/2026 | $31.85 | $30.61 (-3.89%) | $31.85 | $30.52 | 478.20 K | $3.11 B |
| 05/26/2026 | $31.48 | $31.65 (0.54%) | $31.93 | $31.37 | 287.02 K | $3.21 B |
| 05/22/2026 | $31.86 | $31.55 (-0.97%) | $32.08 | $31.39 | 316.01 K | $3.20 B |
| 05/21/2026 | $32.59 | $31.86 (-2.24%) | $32.59 | $31.58 | 401.41 K | $3.23 B |
| 05/20/2026 | $32.22 | $32.39 (0.53%) | $32.70 | $32.05 | 500.43 K | $3.29 B |
| 05/19/2026 | $32.12 | $32.02 (-0.31%) | $32.47 | $31.70 | 344.62 K | $3.25 B |
| 05/18/2026 | $31.92 | $32.15 (0.72%) | $32.50 | $31.92 | 443.70 K | $3.26 B |
| 05/15/2026 | $30.87 | $31.84 (3.14%) | $32.20 | $30.87 | 851.90 K | $3.23 B |
| 05/14/2026 | $30.50 | $30.84 (1.11%) | $31.24 | $30.47 | 446.50 K | $3.13 B |
| 05/13/2026 | $30.55 | $30.27 (-0.92%) | $30.86 | $29.41 | 665.80 K | $3.07 B |
| 05/12/2026 | $30.99 | $30.71 (-0.9%) | $31.24 | $30.61 | 467.60 K | $3.12 B |
| 05/11/2026 | $31.05 | $30.90 (-0.48%) | $31.75 | $30.78 | 372.44 K | $3.14 B |
| 05/08/2026 | $30.62 | $30.86 (0.78%) | $31.33 | $30.42 | 391.30 K | $3.13 B |
| 05/07/2026 | $30.24 | $30.68 (1.46%) | $30.98 | $30.17 | 415.14 K | $3.11 B |
| 05/06/2026 | $30.80 | $30.17 (-2.05%) | $30.97 | $30.13 | 324.61 K | $3.06 B |
| 05/05/2026 | $30.12 | $30.43 (1.03%) | $30.92 | $30.09 | 409.25 K | $3.09 B |
| 05/04/2026 | $31.31 | $30.01 (-4.15%) | $31.72 | $29.98 | 821.00 K | $3.05 B |
| 05/01/2026 | $32.77 | $31.58 (-3.63%) | $33.72 | $31.52 | 1.02 M | $3.20 B |
| 04/30/2026 | $31.82 | $32.77 (2.99%) | $33.00 | $31.74 | 483.83 K | $3.33 B |
| 04/29/2026 | $32.39 | $31.95 (-1.36%) | $32.62 | $31.68 | 532.80 K | $3.24 B |
| 04/28/2026 | $32.80 | $32.55 (-0.76%) | $32.99 | $32.19 | 393.13 K | $3.30 B |
| 04/27/2026 | $32.52 | $32.50 (-0.06%) | $33.00 | $32.39 | 383.23 K | $3.30 B |
| 04/24/2026 | $32.58 | $32.67 (0.28%) | $32.73 | $32.27 | 313.10 K | $3.31 B |
| 04/23/2026 | $32.46 | $32.68 (0.68%) | $32.98 | $32.32 | 264.80 K | $3.32 B |
| 04/22/2026 | $32.71 | $32.48 (-0.7%) | $32.82 | $32.26 | 337.55 K | $3.30 B |
| 04/21/2026 | $32.69 | $32.79 (0.31%) | $32.89 | $32.28 | 409.95 K | $3.33 B |
| 04/20/2026 | $32.39 | $32.60 (0.65%) | $32.90 | $32.23 | 1.06 M | $3.31 B |
| 04/17/2026 | $31.61 | $32.03 (1.33%) | $32.12 | $31.56 | 509.91 K | $3.25 B |
| 04/16/2026 | $30.93 | $31.53 (1.94%) | $31.73 | $30.86 | 392.60 K | $3.20 B |
| 04/15/2026 | $30.69 | $31.14 (1.47%) | $31.30 | $30.69 | 270.60 K | $3.16 B |
| 04/14/2026 | $30.71 | $30.77 (0.2%) | $31.01 | $30.53 | 302.62 K | $3.12 B |
| 04/13/2026 | $30.76 | $30.88 (0.39%) | $31.22 | $30.76 | 246.90 K | $3.13 B |
| 04/10/2026 | $31.16 | $30.87 (-0.93%) | $31.28 | $30.35 | 191.80 K | $3.13 B |
| 04/09/2026 | $31.06 | $31.22 (0.52%) | $31.75 | $30.91 | 347.01 K | $3.17 B |
| 04/08/2026 | $31.20 | $31.09 (-0.35%) | $31.34 | $30.61 | 364.84 K | $3.15 B |
| 04/07/2026 | $30.55 | $30.56 (0.03%) | $30.89 | $30.37 | 360.70 K | $3.10 B |
| 04/06/2026 | $30.10 | $30.63 (1.76%) | $30.63 | $30.06 | 431.51 K | $3.11 B |
| 04/02/2026 | $29.72 | $30.33 (2.05%) | $30.48 | $29.65 | 565.37 K | $3.08 B |
| 04/01/2026 | $29.82 | $29.95 (0.44%) | $30.06 | $29.68 | 557.70 K | $3.04 B |
| 03/31/2026 | $29.55 | $29.83 (0.95%) | $30.05 | $29.17 | 471.50 K | $3.03 B |
| 03/30/2026 | $28.75 | $29.21 (1.6%) | $29.27 | $28.67 | 399.80 K | $2.96 B |
| 03/27/2026 | $29.25 | $28.61 (-2.19%) | $29.43 | $28.52 | 306.93 K | $2.90 B |
| 03/26/2026 | $28.99 | $29.22 (0.79%) | $29.33 | $28.99 | 280.43 K | $2.96 B |
| 03/25/2026 | $29.40 | $29.06 (-1.16%) | $29.66 | $28.99 | 547.21 K | $2.95 B |
| 03/24/2026 | $28.93 | $29.46 (1.83%) | $29.73 | $28.93 | 376.32 K | $2.99 B |
| 03/23/2026 | $28.97 | $29.02 (0.17%) | $29.61 | $28.85 | 539.50 K | $2.94 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.
