Hamilton Insurance Group ... (HG)
NYSE: HG
· Real-Time Price · USD
23.81
0.61 (2.65%)
At close: Aug 20, 2025, 3:59 PM
23.36
-1.89%
After-hours: Aug 20, 2025, 05:16 PM EDT
HG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.05 | 23.65 | 22.81 | 23.20 | 23.20 | 0.78% | 882,843 |
| Aug 18, 2025 | 23.21 | 23.46 | 22.87 | 23.02 | 23.02 | -1.41% | 545,600 |
| Aug 15, 2025 | 24.43 | 24.50 | 23.28 | 23.35 | 23.35 | -4.30% | 779,700 |
| Aug 14, 2025 | 24.05 | 24.54 | 23.84 | 24.40 | 24.40 | 1.84% | 636,238 |
| Aug 13, 2025 | 23.32 | 24.04 | 23.32 | 23.96 | 23.96 | 2.79% | 610,379 |
| Aug 12, 2025 | 22.87 | 23.53 | 22.79 | 23.31 | 23.31 | 2.82% | 681,319 |
| Aug 11, 2025 | 22.47 | 22.75 | 22.47 | 22.67 | 22.67 | 1.30% | 268,900 |
| Aug 8, 2025 | 22.31 | 22.73 | 22.31 | 22.38 | 22.38 | 0.40% | 317,000 |
| Aug 7, 2025 | 22.35 | 23.03 | 22.08 | 22.29 | 22.29 | 3.43% | 522,922 |
| Aug 6, 2025 | 21.02 | 21.61 | 21.01 | 21.55 | 21.55 | 1.75% | 391,818 |
| Aug 5, 2025 | 21.53 | 21.64 | 21.13 | 21.18 | 21.18 | -0.94% | 403,985 |
| Aug 4, 2025 | 21.40 | 21.53 | 21.27 | 21.38 | 21.38 | 1.09% | 489,000 |
| Aug 1, 2025 | 21.37 | 21.50 | 21.00 | 21.15 | 21.15 | -1.58% | 353,400 |
| Jul 31, 2025 | 21.25 | 21.80 | 21.25 | 21.49 | 21.49 | 0.66% | 388,400 |
| Jul 30, 2025 | 21.69 | 21.80 | 21.22 | 21.35 | 21.35 | -1.29% | 520,416 |
| Jul 29, 2025 | 21.53 | 21.72 | 21.37 | 21.63 | 21.63 | 1.41% | 328,500 |
| Jul 28, 2025 | 21.52 | 21.54 | 21.21 | 21.33 | 21.33 | -1.02% | 228,927 |
| Jul 25, 2025 | 21.25 | 21.71 | 21.25 | 21.55 | 21.55 | 1.27% | 337,520 |
| Jul 24, 2025 | 21.53 | 21.71 | 21.27 | 21.28 | 21.28 | -1.98% | 322,210 |
| Jul 23, 2025 | 21.68 | 21.89 | 21.52 | 21.71 | 21.71 | 0.46% | 363,300 |