Hamilton Insurance Group, Ltd. Class B Common Shares (HG)

18.74Last Price

+0.22 (1.19%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	18.63	18.75	18.39	18.74	260,072	18.74
2/04/2025	18.81	18.98	18.52	18.52	459,573	18.52
2/03/2025	18.77	18.97	18.57	18.80	331,119	18.80
1/31/2025	19.22	19.33	18.90	19.13	505,469	19.13
1/30/2025	19.90	19.90	19.29	19.37	270,916	19.37
1/29/2025	19.56	19.95	19.55	19.72	343,067	19.72
1/28/2025	19.68	19.92	19.39	19.72	295,478	19.72
1/27/2025	19.21	19.82	19.13	19.74	318,549	19.74
1/24/2025	19.06	19.20	18.91	19.03	301,667	19.03
1/23/2025	19.05	19.20	18.87	19.11	299,716	19.11
1/22/2025	19.62	19.62	18.80	19.09	502,929	19.09
1/21/2025	19.47	19.86	19.43	19.75	524,744	19.75
1/17/2025	19.56	19.65	19.36	19.39	523,069	19.39
1/16/2025	18.73	19.45	18.73	19.39	259,761	19.39
1/15/2025	18.59	18.77	18.45	18.71	217,939	18.71
1/14/2025	18.34	18.66	18.18	18.26	387,948	18.26
1/13/2025	18.50	18.56	18.11	18.31	494,063	18.31
1/10/2025	18.59	18.82	18.33	18.63	530,599	18.63
1/08/2025	18.87	18.94	18.50	18.86	542,114	18.86
1/07/2025	18.50	19.02	18.37	18.86	479,567	18.86
1/06/2025	18.47	18.62	18.17	18.51	1,568,976	18.51
1/03/2025	18.72	18.74	18.50	18.53	324,572	18.53
1/02/2025	19.04	19.06	18.44	18.69	460,129	18.69
12/31/2024	18.90	0.00	19.03	19.03	0	19.03
12/30/2024	18.59	18.98	18.38	18.90	243,854	18.90
12/27/2024	18.72	18.94	18.52	18.68	419,250	18.68
12/26/2024	18.90	19.01	18.74	18.96	169,676	18.96
12/24/2024	19.26	19.32	18.90	18.95	170,040	18.95
12/23/2024	19.09	19.47	19.01	19.23	235,784	19.23
12/20/2024	18.47	19.34	18.47	19.17	509,054	19.17
12/19/2024	18.54	19.03	18.44	18.95	269,550	18.95
12/18/2024	18.80	19.04	18.19	18.37	528,799	18.37
12/17/2024	18.38	19.04	18.38	18.93	368,457	18.93
12/16/2024	18.75	19.23	18.41	18.51	405,138	18.51
12/13/2024	18.89	18.92	18.71	18.73	240,449	18.73
12/12/2024	19.21	19.29	18.79	18.86	345,717	18.86
12/11/2024	18.99	19.27	18.81	19.20	367,878	19.20
12/10/2024	19.11	19.19	18.71	18.99	300,584	18.99
12/09/2024	19.16	19.39	19.12	19.15	384,271	19.15
12/06/2024	19.20	19.26	18.96	19.16	304,781	19.16
12/05/2024	19.47	19.49	19.22	19.27	186,726	19.27
12/04/2024	19.17	19.46	19.03	19.38	405,165	19.38
12/03/2024	19.08	19.17	18.90	19.08	392,137	19.08
12/02/2024	19.11	19.29	18.95	18.97	317,945	18.97
11/29/2024	18.96	19.16	18.96	19.08	195,315	19.08
11/27/2024	19.32	19.41	18.83	19.01	267,532	19.01
11/26/2024	19.08	19.45	19.02	19.24	184,358	19.24
11/25/2024	19.23	19.33	19.05	19.16	367,807	19.16
11/22/2024	18.49	19.08	18.49	19.00	294,989	19.00
11/21/2024	18.74	18.81	18.55	18.55	300,701	18.55
11/20/2024	18.42	18.66	18.41	18.62	306,078	18.62
11/19/2024	18.27	18.48	18.20	18.48	247,410	18.48
11/18/2024	18.27	18.58	18.21	18.46	281,274	18.46
11/15/2024	18.35	18.49	18.10	18.15	357,277	18.15
11/14/2024	18.20	18.53	18.07	18.17	324,594	18.17
11/13/2024	17.75	18.27	17.60	18.16	676,939	18.16
11/12/2024	17.75	18.00	17.69	17.81	518,483	17.81
11/11/2024	17.67	18.21	17.55	17.85	443,639	17.85
11/08/2024	18.18	18.33	17.75	17.80	685,514	17.80
11/07/2024	18.92	18.96	17.49	18.13	1,182,393	18.13
11/06/2024	18.96	18.96	18.16	18.57	495,620	18.57