Get the Stockscreener App
21.46
1.85%
0.39
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 June 06, 2025, is $21.46.
- 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 72.51% to $21.46 now.
- The 52-week high stock price for HG is $22.33, representing a 4.05% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for HG is $15.19, indicating a -29.22% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $21.51 | $21.17 | $0.34 | 438,091.0 | +1.85% |
| Jun 05, 2025 | $21.40 | $20.63 | $0.77 | 983,498.0 | -4.57% |
| Jun 04, 2025 | $22.20 | $21.93 | $0.275 | 466,211.0 | +0.27% |
| Jun 03, 2025 | $22.28 | $21.71 | $0.57 | 529,149.0 | -1.34% |
| Jun 02, 2025 | $22.33 | $21.44 | $0.89 | 568,506.0 | +2.57% |
| May 30, 2025 | $21.92 | $21.52 | $0.405 | 448,960.0 | +0.42% |
| May 29, 2025 | $21.68 | $21.02 | $0.655 | 574,207.0 | +3.73% |
| May 28, 2025 | $21.04 | $20.68 | $0.355 | 410,874.0 | -0.05% |
| May 27, 2025 | $20.94 | $20.70 | $0.24 | 666,675.0 | +1.41% |
| May 23, 2025 | $20.80 | $20.39 | $0.41 | 464,093.0 | -0.24% |
| May 22, 2025 | $21.22 | $20.65 | $0.57 | 393,826.0 | -2.46% |
| May 21, 2025 | $21.39 | $21.03 | $0.36 | 501,470.0 | -0.38% |
| May 20, 2025 | $21.42 | $21.00 | $0.42 | 321,550.0 | +0.05% |
| May 19, 2025 | $21.34 | $20.87 | $0.47 | 487,891.0 | +0.81% |
| May 16, 2025 | $21.10 | $20.73 | $0.3662 | 509,334.0 | +1.01% |
| May 15, 2025 | $21.01 | $20.46 | $0.55 | 380,024.0 | +2.25% |
| May 14, 2025 | $20.63 | $20.17 | $0.46 | 448,396.0 | -1.26% |
| May 13, 2025 | $20.90 | $20.41 | $0.49 | 386,742.0 | +0.93% |
| May 12, 2025 | $20.84 | $20.21 | $0.635 | 622,061.0 | -0.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $22.33 | $20.63 | $1.70 | 3,423,546.0 | -1.38% |
| 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% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):