Get the Stockscreener App
28.14
1.92%
0.53
Hamilton Insurance Group Ltd Stock (HG) Price History
The historical daily chart and data for Hamilton Insurance Group Ltd stock (HG), show that the latest closing stock price as of December 12, 2025, is $28.14.
- Hamilton Insurance Group Ltd all-time high stock price is $28.16, occurred on December 12, 2025.
- The lowest Hamilton Insurance Group Ltd stock price recorded was $12.44 on April 10, 2024. Since then, Hamilton Insurance Group Ltd's stock price has risen over 126.21% to $28.14 now.
- The 52-week high stock price for HG is $28.16, representing a 0.07% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for HG is $16.80, indicating a -40.30% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about HG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $28.16 | $27.65 | $0.51 | 546,878.0 | +1.92% |
| Dec 11, 2025 | $27.79 | $27.03 | $0.76 | 495,939.0 | +2.15% |
| Dec 10, 2025 | $27.34 | $26.80 | $0.545 | 384,213.0 | +0.33% |
| Dec 09, 2025 | $27.09 | $26.65 | $0.44 | 350,975.0 | +1.51% |
| Dec 08, 2025 | $26.78 | $26.39 | $0.3845 | 278,579.0 | +0.15% |
| Dec 05, 2025 | $26.52 | $26.16 | $0.355 | 345,964.0 | +0.15% |
| Dec 04, 2025 | $26.67 | $25.93 | $0.74 | 379,866.0 | +0.80% |
| Dec 03, 2025 | $26.97 | $26.24 | $0.73 | 436,021.0 | -2.34% |
| Dec 02, 2025 | $27.39 | $26.56 | $0.8299 | 424,350.0 | -0.96% |
| Dec 01, 2025 | $27.39 | $26.88 | $0.51 | 600,214.0 | -0.51% |
| Nov 28, 2025 | $27.59 | $27.21 | $0.38 | 147,840.0 | -1.16% |
| Nov 26, 2025 | $27.68 | $27.40 | $0.28 | 236,961.0 | +0.00% |
| Nov 25, 2025 | $27.88 | $27.47 | $0.41 | 598,882.0 | +0.88% |
| Nov 24, 2025 | $27.40 | $26.60 | $0.80 | 705,697.0 | +1.45% |
| Nov 21, 2025 | $27.28 | $25.86 | $1.42 | 987,517.0 | +4.78% |
| Nov 20, 2025 | $26.16 | $25.63 | $0.53 | 442,230.0 | +0.00% |
| Nov 19, 2025 | $26.36 | $25.55 | $0.81 | 404,346.0 | -1.98% |
| Nov 18, 2025 | $26.31 | $25.69 | $0.62 | 334,535.0 | +2.26% |
| Nov 17, 2025 | $26.50 | $25.57 | $0.9299 | 519,388.0 | -1.53% |
| Nov 14, 2025 | $26.46 | $25.85 | $0.609 | 475,116.0 | -0.53% |
Hamilton Insurance Group Ltd Stock (HG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hamilton Insurance Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hamilton Insurance Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hamilton Insurance Group Ltd Stock (HG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.16 | $25.93 | $2.23 | 4,789,877.0 | +3.15% |
| Nov, 2025 | $27.88 | $22.66 | $5.22 | 9,803,916.0 | +15.25% |
| Oct, 2025 | $25.37 | $23.33 | $2.04 | 7,345,653.0 | -4.56% |
| Sep, 2025 | $25.08 | $23.29 | $1.79 | 8,901,526.0 | +4.03% |
| Aug, 2025 | $24.54 | $21.00 | $3.54 | 11,117,337.0 | +10.94% |
| Jul, 2025 | $22.02 | $20.44 | $1.58 | 9,497,821.0 | -0.60% |
| Jun, 2025 | $22.33 | $20.56 | $1.77 | 10,681,780.0 | -0.64% |
| May, 2025 | $21.92 | $18.14 | $3.78 | 10,319,602.0 | +17.62% |
| Apr, 2025 | $21.36 | $16.80 | $4.56 | 12,243,777.0 | -10.76% |
| Mar, 2025 | $21.68 | $19.40 | $2.28 | 13,175,817.0 | +5.98% |
| Feb, 2025 | $20.04 | $17.47 | $2.57 | 7,303,404.0 | +2.25% |
| Jan, 2025 | $19.95 | $18.11 | $1.84 | 8,820,877.0 | +0.53% |
Hamilton Insurance Group Ltd Stock (HG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.49 | $18.19 | $1.30 | 6,353,290.0 | -0.94% |
| Nov, 2024 | $19.45 | $17.03 | $2.42 | 8,460,199.0 | +9.53% |
| Oct, 2024 | $19.47 | $16.87 | $2.60 | 10,979,210.0 | -9.93% |
| Sep, 2024 | $20.71 | $17.43 | $3.28 | 17,278,977.0 | -1.23% |
| Aug, 2024 | $20.06 | $15.30 | $4.76 | 12,820,920.0 | +12.34% |
| Jul, 2024 | $18.07 | $15.41 | $2.66 | 7,984,708.0 | +4.68% |
| Jun, 2024 | $17.77 | $15.19 | $2.58 | 6,950,589.0 | -3.48% |
| May, 2024 | $17.62 | $13.49 | $4.13 | 8,654,641.0 | +27.03% |
| Apr, 2024 | $14.46 | $12.44 | $2.02 | 5,443,356.0 | -2.51% |
| Mar, 2024 | $16.00 | $12.60 | $3.40 | 10,137,740.0 | +3.11% |
| Feb, 2024 | $15.37 | $13.51 | $1.86 | 3,050,259.0 | -10.47% |
| Jan, 2024 | $15.72 | $14.60 | $1.12 | 2,639,206.0 | +0.94% |
Hamilton Insurance Group Ltd Stock (HG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.16 | $13.98 | $2.18 | 3,654,453.0 | -3.55% |
| Nov, 2023 | $16.35 | $14.35 | $2.00 | 5,531,263.0 | +0.00% |
0.76%
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):