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

20.46Last Price

-0.25 (-1.21%)Change

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	21.00	21.00	20.40	20.71	645,530	20.71
3/10/2025	20.42	20.75	20.19	20.67	539,522	20.67
3/07/2025	21.00	21.00	20.44	20.91	536,464	20.91
3/06/2025	20.88	21.05	20.12	21.03	898,233	21.03
3/05/2025	19.81	20.96	19.69	20.94	961,073	20.94
3/04/2025	19.50	20.16	19.03	19.87	1,224,631	19.87
3/03/2025	19.48	20.04	19.40	19.60	566,088	19.60
2/28/2025	19.82	20.04	19.34	19.56	861,256	19.56
2/27/2025	18.99	19.93	18.99	19.36	657,412	19.36
2/26/2025	18.32	18.67	18.25	18.41	297,923	18.41
2/25/2025	17.93	18.35	17.79	18.26	477,433	18.26
2/24/2025	17.91	18.15	17.74	17.74	483,293	17.74
2/21/2025	18.33	18.33	17.72	17.83	311,838	17.83
2/20/2025	18.17	18.29	17.47	18.15	561,844	18.15
2/19/2025	18.50	18.59	18.19	18.28	376,823	18.28
2/18/2025	18.63	18.79	18.36	18.55	359,247	18.55
2/14/2025	18.80	19.04	18.55	18.63	413,662	18.63
2/13/2025	18.84	19.01	18.60	18.90	283,598	18.90
2/12/2025	19.00	19.11	18.69	18.80	364,263	18.80
2/11/2025	18.74	19.27	18.74	19.06	359,240	19.06
2/10/2025	18.90	18.95	18.78	18.79	289,171	18.79
2/07/2025	19.00	19.00	18.75	18.89	283,713	18.89
2/06/2025	18.76	19.02	18.65	18.96	193,601	18.96
2/05/2025	18.63	18.75	18.39	18.74	260,074	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