Hamilton Insurance Group ... (HG)
NYSE: HG
· Real-Time Price · USD
23.62
-0.13 (-0.55%)
At close: Sep 10, 2025, 12:22 PM
HG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.01 | 24.07 | 23.65 | 23.75 | 23.75 | -1.08% | 438,858 |
| 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 |
| Sep 2, 2025 | 23.57 | 23.78 | 23.47 | 23.70 | 23.70 | -0.59% | 321,500 |
| Aug 29, 2025 | 23.94 | 24.15 | 23.71 | 23.84 | 23.84 | -0.50% | 412,700 |
| Aug 28, 2025 | 24.16 | 24.33 | 23.74 | 23.96 | 23.96 | -1.24% | 478,410 |
| Aug 27, 2025 | 23.48 | 24.43 | 23.44 | 24.26 | 24.26 | 3.85% | 792,400 |
| Aug 26, 2025 | 23.29 | 23.44 | 23.25 | 23.36 | 23.36 | -0.43% | 470,900 |
| Aug 25, 2025 | 24.12 | 24.31 | 23.45 | 23.46 | 23.46 | -2.66% | 339,746 |
| Aug 22, 2025 | 24.34 | 24.40 | 24.04 | 24.10 | 24.10 | 0.04% | 441,700 |
| Aug 21, 2025 | 23.80 | 24.33 | 23.62 | 24.09 | 24.09 | 1.13% | 518,412 |
| Aug 20, 2025 | 23.31 | 23.90 | 23.21 | 23.82 | 23.82 | 2.67% | 774,000 |
| Aug 19, 2025 | 23.05 | 23.65 | 22.81 | 23.20 | 23.20 | 0.78% | 948,700 |
| Aug 18, 2025 | 23.21 | 23.46 | 22.87 | 23.02 | 23.02 | -1.41% | 545,600 |
| Aug 15, 2025 | 24.43 | 24.50 | 23.28 | 23.35 | 23.35 | -4.30% | 779,700 |
| Aug 14, 2025 | 24.05 | 24.54 | 23.84 | 24.40 | 24.40 | 1.84% | 636,238 |
| Aug 13, 2025 | 23.32 | 24.04 | 23.32 | 23.96 | 23.96 | 2.79% | 610,379 |
| Aug 12, 2025 | 22.87 | 23.53 | 22.79 | 23.31 | 23.31 | 2.82% | 681,319 |