Get the Stockscreener App
21.49
0.89%
0.2102
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 July 25, 2025, is $21.49.
- Hamilton Insurance Group Ltd all-time high stock price is $22.33, occurred on June 02, 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 72.75% to $21.49 now.
- The 52-week high stock price for HG is $22.33, representing a 3.91% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for HG is $15.30, indicating a -28.78% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $21.50 | $21.25 | $0.245 | 43,201.0 | +0.99% |
| Jul 24, 2025 | $21.70 | $21.27 | $0.435 | 322,205.0 | -1.98% |
| Jul 23, 2025 | $21.82 | $21.64 | $0.175 | 216,221.0 | +0.46% |
| Jul 22, 2025 | $21.65 | $21.10 | $0.55 | 331,020.0 | +2.76% |
| Jul 21, 2025 | $21.34 | $21.01 | $0.33 | 292,294.0 | -0.43% |
| Jul 18, 2025 | $21.45 | $20.92 | $0.53 | 601,716.0 | -0.75% |
| Jul 17, 2025 | $21.32 | $21.02 | $0.30 | 470,519.0 | +0.52% |
| Jul 16, 2025 | $21.24 | $20.64 | $0.60 | 574,433.0 | +2.07% |
| Jul 15, 2025 | $21.00 | $20.61 | $0.39 | 456,660.0 | -0.91% |
| Jul 14, 2025 | $21.01 | $20.46 | $0.545 | 399,877.0 | +1.95% |
| Jul 11, 2025 | $20.79 | $20.49 | $0.30 | 549,103.0 | -0.39% |
| Jul 10, 2025 | $21.06 | $20.44 | $0.62 | 552,601.0 | -2.09% |
| Jul 09, 2025 | $21.16 | $20.95 | $0.22 | 444,186.0 | -0.19% |
| Jul 08, 2025 | $21.40 | $21.08 | $0.32 | 363,949.0 | -0.47% |
| Jul 07, 2025 | $21.75 | $21.11 | $0.645 | 419,186.0 | -0.94% |
| Jul 03, 2025 | $21.55 | $21.17 | $0.375 | 235,343.0 | +1.37% |
| Jul 02, 2025 | $21.73 | $20.67 | $1.06 | 894,628.0 | -2.85% |
| Jul 01, 2025 | $22.02 | $21.45 | $0.565 | 571,417.0 | +0.46% |
| Jun 30, 2025 | $21.66 | $21.37 | $0.29 | 717,573.0 | +0.84% |
| Jun 27, 2025 | $21.87 | $21.30 | $0.57 | 1,261,461.0 | -0.97% |
| Jun 26, 2025 | $21.65 | $21.13 | $0.52 | 485,788.0 | +3.19% |
| Jun 25, 2025 | $21.46 | $20.84 | $0.6149 | 466,996.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $22.02 | $20.44 | $1.58 | 7,738,559.0 | -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% |
0.08%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):