5 DAY PERFORMANCE
-11.48%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
-2.73%
1 YEAR PERFORMANCE
+31.74%
Hamilton Insurance Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.58 | $20.39 (-0.92%) | $20.60 | $19.87 | 570,022 | $2.10 B |
| 03/11/2025 | $21.00 | $20.71 (-1.38%) | $21.00 | $20.40 | 645,530 | $2.13 B |
| 03/10/2025 | $20.42 | $20.67 (1.22%) | $20.76 | $20.19 | 539,678 | $2.12 B |
| 03/07/2025 | $21.00 | $20.91 (-0.43%) | $21.00 | $20.44 | 536,500 | $2.15 B |
| 03/06/2025 | $20.88 | $21.03 (0.72%) | $21.05 | $20.12 | 898,238 | $2.16 B |
| 03/05/2025 | $19.81 | $20.94 (5.7%) | $20.96 | $19.69 | 961,100 | $2.15 B |
| 03/04/2025 | $19.50 | $19.87 (1.9%) | $20.16 | $19.03 | 1.22 M | $2.04 B |
| 03/03/2025 | $19.48 | $19.60 (0.62%) | $20.04 | $19.40 | 566,100 | $2.01 B |
| 02/28/2025 | $19.82 | $19.56 (-1.31%) | $20.04 | $19.34 | 861,300 | $2.01 B |
| 02/27/2025 | $18.99 | $19.36 (1.95%) | $19.93 | $18.46 | 657,413 | $1.99 B |
| 02/26/2025 | $18.32 | $18.41 (0.49%) | $18.67 | $18.25 | 298,298 | $1.95 B |
| 02/25/2025 | $17.93 | $18.26 (1.84%) | $18.35 | $17.79 | 477,433 | $1.93 B |
| 02/24/2025 | $17.91 | $17.74 (-0.95%) | $18.15 | $17.74 | 483,300 | $1.88 B |
| 02/21/2025 | $18.33 | $17.83 (-2.73%) | $18.33 | $17.72 | 311,838 | $1.89 B |
| 02/20/2025 | $18.17 | $18.15 (-0.11%) | $18.29 | $17.47 | 561,844 | $1.92 B |
| 02/19/2025 | $18.50 | $18.28 (-1.19%) | $18.59 | $18.19 | 376,823 | $1.93 B |
| 02/18/2025 | $18.63 | $18.55 (-0.43%) | $18.79 | $18.36 | 359,247 | $1.96 B |
| 02/14/2025 | $18.80 | $18.63 (-0.9%) | $19.04 | $18.55 | 413,700 | $1.97 B |
| 02/13/2025 | $18.84 | $18.90 (0.32%) | $19.01 | $18.60 | 283,600 | $2.00 B |
| 02/12/2025 | $19.00 | $18.80 (-1.05%) | $19.11 | $18.69 | 364,300 | $1.99 B |
| 02/11/2025 | $18.74 | $19.06 (1.71%) | $19.27 | $18.74 | 359,240 | $2.02 B |
| 02/10/2025 | $18.90 | $18.79 (-0.58%) | $18.95 | $18.78 | 289,200 | $1.99 B |
| 02/07/2025 | $19.00 | $18.89 (-0.58%) | $19.00 | $18.76 | 283,713 | $2.00 B |
| 02/06/2025 | $18.76 | $18.96 (1.07%) | $19.02 | $18.65 | 193,601 | $2.00 B |
| 02/05/2025 | $18.63 | $18.74 (0.59%) | $18.75 | $18.39 | 260,100 | $1.98 B |
| 02/04/2025 | $18.81 | $18.52 (-1.54%) | $18.98 | $18.52 | 459,600 | $1.96 B |
| 02/03/2025 | $18.77 | $18.80 (0.16%) | $18.97 | $18.57 | 331,119 | $1.99 B |
| 01/31/2025 | $19.22 | $19.13 (-0.47%) | $19.33 | $18.90 | 505,500 | $2.02 B |
| 01/30/2025 | $19.90 | $19.37 (-2.66%) | $19.90 | $19.29 | 270,916 | $2.05 B |
| 01/29/2025 | $19.56 | $19.72 (0.82%) | $19.95 | $19.55 | 343,100 | $2.09 B |
| 01/28/2025 | $19.68 | $19.72 (0.2%) | $19.92 | $19.40 | 295,500 | $2.09 B |
| 01/27/2025 | $19.21 | $19.74 (2.76%) | $19.82 | $19.13 | 318,549 | $2.09 B |
| 01/24/2025 | $19.06 | $19.03 (-0.16%) | $19.20 | $18.91 | 301,700 | $2.01 B |
| 01/23/2025 | $19.05 | $19.11 (0.31%) | $19.20 | $18.87 | 299,716 | $2.02 B |
| 01/22/2025 | $19.62 | $19.09 (-2.7%) | $19.62 | $18.80 | 503,029 | $2.02 B |
| 01/21/2025 | $19.47 | $19.75 (1.44%) | $19.86 | $19.43 | 524,744 | $2.09 B |
| 01/17/2025 | $19.56 | $19.39 (-0.87%) | $19.65 | $19.36 | 523,100 | $2.05 B |
| 01/16/2025 | $18.73 | $19.39 (3.52%) | $19.45 | $18.73 | 259,869 | $2.05 B |
| 01/15/2025 | $18.59 | $18.71 (0.65%) | $18.77 | $18.45 | 217,939 | $1.98 B |
| 01/14/2025 | $18.34 | $18.26 (-0.44%) | $18.66 | $18.18 | 387,948 | $1.93 B |
| 01/13/2025 | $18.50 | $18.31 (-1.03%) | $18.56 | $18.11 | 494,100 | $1.94 B |
| 01/10/2025 | $18.59 | $18.63 (0.22%) | $18.82 | $18.33 | 530,600 | $1.97 B |
| 01/08/2025 | $18.87 | $18.86 (-0.05%) | $18.94 | $18.50 | 542,114 | $1.99 B |
| 01/07/2025 | $18.50 | $18.86 (1.95%) | $19.02 | $18.37 | 479,717 | $1.99 B |
| 01/06/2025 | $18.47 | $18.51 (0.22%) | $18.62 | $18.17 | 1.57 M | $1.96 B |
| 01/03/2025 | $18.72 | $18.53 (-1.01%) | $18.74 | $18.50 | 324,600 | $1.96 B |
| 01/02/2025 | $19.04 | $18.69 (-1.84%) | $19.06 | $18.44 | 460,129 | $1.98 B |
| 12/31/2024 | $18.94 | $19.03 (0.48%) | $19.24 | $18.94 | 297,000 | $2.01 B |
| 12/30/2024 | $18.59 | $18.90 (1.67%) | $18.98 | $18.38 | 243,900 | $2.00 B |
| 12/27/2024 | $18.72 | $18.68 (-0.21%) | $18.94 | $18.52 | 419,300 | $1.98 B |
| 12/26/2024 | $18.90 | $18.96 (0.32%) | $19.01 | $18.74 | 169,700 | $2.00 B |
| 12/24/2024 | $19.26 | $18.95 (-1.61%) | $19.32 | $18.90 | 170,040 | $2.00 B |
| 12/23/2024 | $19.09 | $19.23 (0.73%) | $19.47 | $19.01 | 235,800 | $2.03 B |
| 12/20/2024 | $18.47 | $19.17 (3.79%) | $19.34 | $18.47 | 509,100 | $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 |
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.
