Stockscreener 앱 받기
24.26
3.85%
0.90
시간 외 거래:
24.26
Hamilton Insurance Group Ltd 주식 (HG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $24.43 | $23.44 | $0.99 | 792,377.0 | +3.85% |
| 2025-08-26 | $23.44 | $23.25 | $0.19 | 470,600.0 | -0.38% |
| 2025-08-25 | $24.31 | $23.45 | $0.86 | 282,521.0 | -2.70% |
| 2025-08-22 | $24.39 | $24.04 | $0.355 | 441,198.0 | +0.04% |
| 2025-08-21 | $24.32 | $23.62 | $0.705 | 518,359.0 | +1.13% |
| 2025-08-20 | $23.90 | $23.21 | $0.69 | 773,960.0 | +2.67% |
| 2025-08-19 | $23.65 | $22.81 | $0.84 | 948,679.0 | +0.78% |
| 2025-08-18 | $23.46 | $22.87 | $0.5899 | 545,563.0 | -1.41% |
| 2025-08-15 | $24.50 | $23.28 | $1.22 | 779,661.0 | -4.30% |
| 2025-08-14 | $24.54 | $23.84 | $0.70 | 635,821.0 | +1.84% |
| 2025-08-13 | $24.04 | $23.32 | $0.72 | 610,011.0 | +2.79% |
| 2025-08-12 | $23.53 | $22.79 | $0.74 | 681,307.0 | +2.82% |
| 2025-08-11 | $22.75 | $22.47 | $0.275 | 268,897.0 | +1.30% |
| 2025-08-08 | $22.73 | $22.31 | $0.415 | 316,969.0 | +0.40% |
| 2025-08-07 | $23.03 | $22.08 | $0.95 | 522,869.0 | +3.43% |
| 2025-08-06 | $21.61 | $21.01 | $0.5962 | 391,232.0 | +1.75% |
| 2025-08-05 | $21.64 | $21.12 | $0.515 | 403,885.0 | -0.94% |
| 2025-08-04 | $21.53 | $21.27 | $0.257 | 488,975.0 | +1.09% |
| 2025-08-01 | $21.50 | $21.00 | $0.495 | 353,378.0 | -1.58% |
| 2025-07-31 | $21.80 | $21.25 | $0.55 | 388,347.0 | +0.66% |
| 2025-07-30 | $21.80 | $21.22 | $0.58 | 520,416.0 | -1.29% |
| 2025-07-29 | $21.72 | $21.36 | $0.354 | 327,675.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.54 | $21.00 | $3.54 | 11,018,639.0 | +12.89% |
| 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% |
1.75%
0.10%
자본화:
|
볼륨(24시간):