5 DAY PERFORMANCE
-19.57%
1 MONTH PERFORMANCE
-17.45%
3 MONTH PERFORMANCE
-19.93%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+8.50%
Hamilton Insurance Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.45 | $36.97 (-1.3%) | $38.14 | $36.77 | 476.31 K | |
| 11/04/2026 | $37.17 | $37.28 (0.3%) | $37.49 | $36.63 | 557.10 K | $3.78 B |
| 11/03/2026 | $36.18 | $36.47 (0.8%) | $36.57 | $35.44 | 393.05 K | $3.70 B |
| 11/02/2026 | $34.73 | $36.28 (4.46%) | $36.28 | $34.23 | 475.70 K | $3.68 B |
| 10/30/2026 | $35.33 | $35.06 (-0.76%) | $35.64 | $33.74 | 588.55 K | $3.56 B |
| 10/29/2026 | $35.22 | $34.43 (-2.24%) | $36.52 | $34.20 | 827.82 K | $3.49 B |
| 10/28/2026 | $35.26 | $34.68 (-1.64%) | $35.45 | $34.58 | 369.01 K | $3.52 B |
| 10/27/2026 | $36.14 | $35.48 (-1.83%) | $36.21 | $35.16 | 292.73 K | $3.60 B |
| 10/26/2026 | $36.57 | $36.30 (-0.74%) | $36.88 | $36.23 | 437.20 K | $3.68 B |
| 10/23/2026 | $36.87 | $36.32 (-1.49%) | $37.26 | $36.03 | 383.92 K | $3.69 B |
| 10/22/2026 | $36.76 | $37.11 (0.95%) | $37.16 | $36.46 | 548.53 K | $3.77 B |
| 10/21/2026 | $36.56 | $36.52 (-0.11%) | $36.69 | $35.82 | 523.40 K | $3.71 B |
| 10/20/2026 | $36.30 | $36.51 (0.58%) | $36.74 | $36.18 | 280.52 K | $3.70 B |
| 10/19/2026 | $35.89 | $36.04 (0.42%) | $36.40 | $35.77 | 239.35 K | $3.66 B |
| 10/16/2026 | $35.46 | $36.21 (2.12%) | $36.22 | $35.46 | 303.00 K | $3.67 B |
| 10/15/2026 | $35.64 | $35.50 (-0.39%) | $35.87 | $35.20 | 480.12 K | $3.60 B |
| 10/14/2026 | $34.79 | $35.08 (0.83%) | $35.21 | $34.35 | 340.40 K | $3.56 B |
| 10/13/2026 | $35.19 | $34.92 (-0.77%) | $35.19 | $34.69 | 338.50 K | $3.54 B |
| 10/12/2026 | $34.48 | $34.86 (1.1%) | $35.03 | $34.48 | 262.31 K | $3.54 B |
| 10/09/2026 | $35.14 | $34.52 (-1.76%) | $35.52 | $34.49 | 246.50 K | $3.50 B |
| 10/08/2026 | $34.34 | $35.10 (2.21%) | $35.13 | $34.15 | 364.90 K | $3.56 B |
| 10/07/2026 | $34.17 | $34.32 (0.44%) | $34.67 | $34.12 | 387.80 K | $3.48 B |
| 10/06/2026 | $34.06 | $34.24 (0.53%) | $34.72 | $33.96 | 434.00 K | $3.47 B |
| 10/05/2026 | $34.05 | $34.16 (0.32%) | $34.48 | $33.89 | 366.40 K | $3.47 B |
| 10/02/2026 | $33.93 | $34.13 (0.59%) | $34.16 | $33.16 | 280.83 K | $3.46 B |
| 10/01/2026 | $32.91 | $33.75 (2.55%) | $35.11 | $32.91 | 342.61 K | $3.42 B |
| 09/30/2026 | $33.36 | $33.04 (-0.96%) | $33.37 | $32.88 | 452.34 K | $3.35 B |
| 09/29/2026 | $32.99 | $33.35 (1.09%) | $33.42 | $32.87 | 312.80 K | $3.38 B |
| 09/28/2026 | $33.34 | $33.23 (-0.33%) | $33.47 | $32.70 | 309.32 K | $3.37 B |
| 09/25/2026 | $33.48 | $33.29 (-0.57%) | $33.48 | $32.98 | 294.40 K | $3.38 B |
| 09/24/2026 | $33.54 | $33.43 (-0.33%) | $33.77 | $33.41 | 439.58 K | $3.39 B |
| 09/23/2026 | $33.53 | $33.47 (-0.18%) | $33.91 | $33.17 | 373.92 K | $3.40 B |
| 09/22/2026 | $33.89 | $33.74 (-0.44%) | $34.08 | $33.60 | 524.33 K | $3.42 B |
| 09/21/2026 | $34.81 | $33.87 (-2.7%) | $34.98 | $33.83 | 543.90 K | $3.44 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 |
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.
