Hamilton Insurance Group ... (HG)
NYSE: HG
· Real-Time Price · USD
24.53
-0.27 (-1.09%)
At close: Oct 01, 2025, 3:59 PM
24.52
-0.04%
After-hours: Oct 01, 2025, 07:53 PM EDT
HG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.60 | 25.08 | 24.60 | 24.80 | 24.80 | 0.81% | 592,955 |
| Sep 29, 2025 | 24.51 | 24.63 | 24.34 | 24.60 | 24.60 | -0.16% | 343,725 |
| Sep 26, 2025 | 24.44 | 24.71 | 24.44 | 24.64 | 24.64 | 1.19% | 164,545 |
| Sep 25, 2025 | 24.51 | 24.64 | 24.14 | 24.35 | 24.35 | -0.86% | 376,100 |
| Sep 24, 2025 | 24.37 | 24.74 | 24.37 | 24.56 | 24.56 | -0.04% | 363,300 |
| Sep 23, 2025 | 24.42 | 24.70 | 24.37 | 24.57 | 24.57 | 0.74% | 414,114 |
| Sep 22, 2025 | 24.38 | 24.47 | 24.16 | 24.39 | 24.39 | 0.04% | 273,200 |
| Sep 19, 2025 | 24.33 | 24.99 | 23.92 | 24.38 | 24.38 | -0.20% | 1,044,200 |
| Sep 18, 2025 | 23.44 | 24.44 | 23.44 | 24.43 | 24.43 | 3.69% | 486,200 |
| Sep 17, 2025 | 23.50 | 23.90 | 23.50 | 23.56 | 23.56 | 0.38% | 341,911 |
| Sep 16, 2025 | 24.07 | 24.31 | 23.40 | 23.47 | 23.47 | -2.86% | 272,442 |
| Sep 15, 2025 | 24.24 | 24.36 | 24.09 | 24.16 | 24.16 | -0.54% | 256,000 |
| Sep 12, 2025 | 23.97 | 24.48 | 23.96 | 24.29 | 24.29 | 0.08% | 306,700 |
| Sep 11, 2025 | 23.61 | 24.27 | 23.61 | 24.27 | 24.27 | 2.93% | 375,697 |
| Sep 10, 2025 | 23.58 | 23.82 | 23.29 | 23.58 | 23.58 | -0.72% | 482,319 |
| Sep 9, 2025 | 24.01 | 24.09 | 23.65 | 23.75 | 23.75 | -1.08% | 448,000 |
| Sep 8, 2025 | 24.28 | 24.42 | 24.00 | 24.01 | 24.01 | -1.68% | 452,745 |
| Sep 5, 2025 | 24.63 | 24.63 | 24.25 | 24.42 | 24.42 | -0.69% | 471,600 |
| Sep 4, 2025 | 24.46 | 24.67 | 24.24 | 24.59 | 24.59 | 1.03% | 431,442 |
| Sep 3, 2025 | 23.66 | 24.45 | 23.66 | 24.34 | 24.34 | 2.70% | 675,854 |
Page 1 of 24