Stockscreener 앱 받기
28.14
1.92%
0.53
시간 외 거래:
28.00
-0.14
-0.50%
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.16 | $27.65 | $0.51 | 546,878.0 | +1.92% |
| 2025-12-11 | $27.79 | $27.03 | $0.76 | 495,939.0 | +2.15% |
| 2025-12-10 | $27.34 | $26.80 | $0.545 | 384,213.0 | +0.33% |
| 2025-12-09 | $27.09 | $26.65 | $0.44 | 350,975.0 | +1.51% |
| 2025-12-08 | $26.78 | $26.39 | $0.3845 | 278,579.0 | +0.15% |
| 2025-12-05 | $26.52 | $26.16 | $0.355 | 345,964.0 | +0.15% |
| 2025-12-04 | $26.67 | $25.93 | $0.74 | 379,866.0 | +0.80% |
| 2025-12-03 | $26.97 | $26.24 | $0.73 | 436,021.0 | -2.34% |
| 2025-12-02 | $27.39 | $26.56 | $0.8299 | 424,350.0 | -0.96% |
| 2025-12-01 | $27.39 | $26.88 | $0.51 | 600,214.0 | -0.51% |
| 2025-11-28 | $27.59 | $27.21 | $0.38 | 147,840.0 | -1.16% |
| 2025-11-26 | $27.68 | $27.40 | $0.28 | 236,961.0 | +0.00% |
| 2025-11-25 | $27.88 | $27.47 | $0.41 | 598,882.0 | +0.88% |
| 2025-11-24 | $27.40 | $26.60 | $0.80 | 705,697.0 | +1.45% |
| 2025-11-21 | $27.28 | $25.86 | $1.42 | 987,517.0 | +4.78% |
| 2025-11-20 | $26.16 | $25.63 | $0.53 | 442,230.0 | +0.00% |
| 2025-11-19 | $26.36 | $25.55 | $0.81 | 404,346.0 | -1.98% |
| 2025-11-18 | $26.31 | $25.69 | $0.62 | 334,535.0 | +2.26% |
| 2025-11-17 | $26.50 | $25.57 | $0.9299 | 519,388.0 | -1.53% |
Hamilton Insurance Group Ltd 주식 (HG) 연도별 가격 이력
이 심층 분석에서는 Hamilton Insurance Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hamilton Insurance Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.16 | $25.93 | $2.23 | 4,789,877.0 | +3.15% |
| 2025-11 | $27.88 | $22.66 | $5.22 | 9,803,916.0 | +15.25% |
| 2025-10 | $25.37 | $23.33 | $2.04 | 7,345,653.0 | -4.56% |
| 2025-09 | $25.08 | $23.29 | $1.79 | 8,901,526.0 | +4.03% |
| 2025-08 | $24.54 | $21.00 | $3.54 | 11,117,337.0 | +10.94% |
| 2025-07 | $22.02 | $20.44 | $1.58 | 9,497,821.0 | -0.60% |
| 2025-06 | $22.33 | $20.56 | $1.77 | 10,681,780.0 | -0.64% |
| 2025-05 | $21.92 | $18.14 | $3.78 | 10,319,602.0 | +17.62% |
| 2025-04 | $21.36 | $16.80 | $4.56 | 12,243,777.0 | -10.76% |
| 2025-03 | $21.68 | $19.40 | $2.28 | 13,175,817.0 | +5.98% |
| 2025-02 | $20.04 | $17.47 | $2.57 | 7,303,404.0 | +2.25% |
| 2025-01 | $19.95 | $18.11 | $1.84 | 8,820,877.0 | +0.53% |
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.49 | $18.19 | $1.30 | 6,353,290.0 | -0.94% |
| 2024-11 | $19.45 | $17.03 | $2.42 | 8,460,199.0 | +9.53% |
| 2024-10 | $19.47 | $16.87 | $2.60 | 10,979,210.0 | -9.93% |
| 2024-09 | $20.71 | $17.43 | $3.28 | 17,278,977.0 | -1.23% |
| 2024-08 | $20.06 | $15.30 | $4.76 | 12,820,920.0 | +12.34% |
| 2024-07 | $18.07 | $15.41 | $2.66 | 7,984,708.0 | +4.68% |
| 2024-06 | $17.77 | $15.19 | $2.58 | 6,950,589.0 | -3.48% |
| 2024-05 | $17.62 | $13.49 | $4.13 | 8,654,641.0 | +27.03% |
| 2024-04 | $14.46 | $12.44 | $2.02 | 5,443,356.0 | -2.51% |
| 2024-03 | $16.00 | $12.60 | $3.40 | 10,137,740.0 | +3.11% |
| 2024-02 | $15.37 | $13.51 | $1.86 | 3,050,259.0 | -10.47% |
| 2024-01 | $15.72 | $14.60 | $1.12 | 2,639,206.0 | +0.94% |
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.16 | $13.98 | $2.18 | 3,654,453.0 | -3.55% |
| 2023-11 | $16.35 | $14.35 | $2.00 | 5,531,263.0 | +0.00% |
0.76%
1.40%
자본화:
|
볼륨(24시간):