Stockscreener 앱 받기
26.26
2.26%
0.58
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-14 | $26.46 | $25.85 | $0.609 | 475,116.0 | -0.53% |
| 2025-11-13 | $26.72 | $26.20 | $0.52 | 538,270.0 | -1.06% |
| 2025-11-12 | $26.51 | $26.14 | $0.3699 | 581,163.0 | +0.95% |
| 2025-11-11 | $26.36 | $26.03 | $0.33 | 567,576.0 | -0.04% |
| 2025-11-10 | $26.88 | $26.02 | $0.8553 | 648,514.0 | +0.69% |
| 2025-11-07 | $26.28 | $25.68 | $0.60 | 501,129.0 | +1.56% |
| 2025-11-06 | $26.34 | $25.61 | $0.7315 | 400,303.0 | -1.19% |
| 2025-11-05 | $26.43 | $24.84 | $1.59 | 825,627.0 | +10.17% |
| 2025-11-04 | $23.92 | $22.66 | $1.26 | 514,536.0 | +1.51% |
| 2025-11-03 | $23.70 | $23.16 | $0.545 | 374,286.0 | -1.82% |
| 2025-10-31 | $23.91 | $23.58 | $0.33 | 358,249.0 | -0.34% |
| 2025-10-30 | $24.22 | $23.73 | $0.49 | 428,125.0 | +0.17% |
| 2025-10-29 | $24.19 | $23.54 | $0.65 | 380,872.0 | -0.79% |
| 2025-10-28 | $24.60 | $23.87 | $0.73 | 369,411.0 | -3.04% |
| 2025-10-27 | $25.00 | $24.37 | $0.63 | 294,796.0 | -0.44% |
| 2025-10-24 | $25.06 | $24.41 | $0.6478 | 301,922.0 | +0.24% |
| 2025-10-23 | $24.79 | $24.11 | $0.68 | 241,388.0 | +1.27% |
| 2025-10-22 | $24.57 | $24.18 | $0.3875 | 198,068.0 | -0.33% |
| 2025-10-21 | $24.70 | $23.86 | $0.8395 | 238,005.0 | +2.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.88 | $22.66 | $4.22 | 6,614,978.0 | +10.94% |
| 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% |
0.86%
7.63%
자본화:
|
볼륨(24시간):