5 DAY PERFORMANCE
-21.58%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+26.51%
Hamilton Insurance Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.35 | $35.63 (0.79%) | $35.91 | $35.12 | 23.58 K | |
| 08/06/2026 | $35.38 | $35.55 (0.48%) | $35.89 | $34.86 | 408.30 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 | $35.31 | 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 |
| 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 |
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.
