Get the Stockscreener App
20.64
1.78%
0.36
After Hours:
20.64
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 May 09, 2025, is $20.64.
- Hamilton Insurance Group Ltd all-time high stock price is $21.68, occurred on March 25, 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 65.92% to $20.64 now.
- The 52-week high stock price for HG is $21.68, representing a 5.04% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for HG is $15.19, indicating a -26.41% decrease from the current share price, occurred on June 26, 2024.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $20.87 | $20.30 | $0.57 | 453,502.0 | +1.78% |
| May 08, 2025 | $20.40 | $18.76 | $1.64 | 902,928.0 | +5.57% |
| May 07, 2025 | $19.43 | $18.95 | $0.48 | 865,558.0 | +0.68% |
| May 06, 2025 | $19.28 | $18.78 | $0.50 | 454,348.0 | +0.10% |
| May 05, 2025 | $19.20 | $18.51 | $0.69 | 393,073.0 | +1.11% |
| May 02, 2025 | $18.99 | $18.36 | $0.63 | 364,449.0 | +3.74% |
| May 01, 2025 | $18.46 | $18.14 | $0.32 | 269,641.0 | -1.78% |
| Apr 30, 2025 | $18.57 | $18.13 | $0.44 | 462,143.0 | -1.07% |
| Apr 29, 2025 | $18.71 | $18.16 | $0.56 | 249,298.0 | +1.74% |
| Apr 28, 2025 | $18.51 | $17.95 | $0.56 | 590,830.0 | +1.21% |
| Apr 25, 2025 | $18.18 | $17.50 | $0.6791 | 570,877.0 | +0.11% |
| Apr 24, 2025 | $18.36 | $18.01 | $0.3485 | 510,665.0 | -0.49% |
| Apr 23, 2025 | $18.92 | $18.21 | $0.71 | 361,381.0 | -1.30% |
| Apr 22, 2025 | $18.49 | $17.98 | $0.505 | 409,108.0 | +3.18% |
| Apr 21, 2025 | $18.63 | $17.63 | $1.00 | 346,699.0 | -3.56% |
| Apr 17, 2025 | $18.65 | $18.25 | $0.405 | 316,809.0 | +1.14% |
| Apr 16, 2025 | $18.75 | $18.28 | $0.475 | 311,607.0 | -0.97% |
| Apr 15, 2025 | $18.64 | $18.14 | $0.495 | 471,530.0 | +1.53% |
| Apr 14, 2025 | $18.34 | $17.68 | $0.66 | 505,054.0 | +4.52% |
| Apr 11, 2025 | $17.79 | $16.80 | $0.99 | 744,935.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.87 | $18.14 | $2.73 | 4,157,001.0 | +11.57% |
| 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% |
0.16%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):