Canada markets close in 5 hours 51 minutes

Hamilton Insurance Group, Ltd. (HG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.58-0.29 (-1.83%)
As of 10:09AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202415.7515.8015.5815.5815.5822,871
Jun 25, 202415.8815.9715.7415.8715.87266,700
Jun 24, 202415.9215.9915.7315.8315.83165,400
Jun 21, 202416.0716.0715.6415.9015.90336,500
Jun 20, 202415.9116.2015.8016.0416.04210,100
Jun 18, 202416.5616.6315.9115.9915.99350,500
Jun 17, 202416.3016.5016.1916.5016.50192,600
Jun 14, 202416.4016.5016.2716.4216.42151,600
Jun 13, 202416.8016.8016.4316.5516.55199,900
Jun 12, 202416.8117.1216.4616.7516.75283,900
Jun 11, 202417.0217.0716.6216.7216.72273,200
Jun 10, 202417.3117.4017.0317.1617.16231,900
Jun 07, 202417.2817.7017.2217.4517.45273,500
Jun 06, 202417.6217.7617.1917.3617.36285,900
Jun 05, 202417.3517.7317.2317.6617.66416,900
Jun 04, 202417.1717.3316.9117.3017.30448,600
Jun 03, 202417.4017.4817.0617.1817.18274,900
May 31, 202417.4317.6217.2117.2517.25493,600
May 30, 202416.9917.6016.8617.3817.38552,100
May 29, 202416.8817.0516.7516.8616.86399,100
May 28, 202416.8017.0616.5517.0117.01417,700
May 24, 202416.6516.8016.6416.7016.70242,200
May 23, 202416.7816.9316.6516.6516.65377,800
May 22, 202416.5717.1616.5716.8416.84601,600
May 21, 202416.6116.9216.5216.6416.64489,500
May 20, 202416.8216.8816.4416.4616.46423,300
May 17, 202416.7516.9716.6416.8216.82377,400
May 16, 202416.4616.8916.2516.6416.64374,200
May 15, 202416.1016.2315.9316.2216.22220,500
May 14, 202416.1316.3015.9516.0516.05297,400
May 13, 202416.0816.3015.9116.1116.11247,600
May 10, 202416.4316.5816.0116.0216.02482,000
May 09, 202416.0316.2715.2516.1216.121,029,700
May 08, 202414.6615.1714.5315.1415.14370,000
May 07, 202414.4114.9014.2814.6514.65363,800
May 06, 202414.1414.4814.0414.2914.29226,700
May 03, 202414.2614.2613.8314.0914.09230,800
May 02, 202413.6914.2913.6914.2614.26314,000
May 01, 202413.4913.9713.4913.6813.68222,300
Apr 30, 202413.4813.6813.3613.5813.58175,000
Apr 29, 202413.6513.8013.5013.5113.51158,100
Apr 26, 202413.9114.0513.2013.7113.71236,000
Apr 25, 202414.1314.1813.8314.0514.05127,600
Apr 24, 202413.9414.3013.9114.2014.20133,100
Apr 23, 202414.2614.4614.0314.0814.08194,200
Apr 22, 202414.1514.4514.0614.2414.24211,900
Apr 19, 202413.9314.3213.6714.3014.30265,500
Apr 18, 202413.6814.1513.2513.9213.92264,300
Apr 17, 202413.7513.8513.2113.3613.36277,400
Apr 16, 202413.2013.8213.0113.7513.75229,400
Apr 15, 202413.1113.4312.9013.2013.20375,300
Apr 12, 202412.8013.3812.8012.9812.98535,900
Apr 11, 202413.0513.2612.5612.8412.84463,900
Apr 10, 202412.8613.0012.4412.4412.44381,500
Apr 09, 202413.0913.1312.8512.9712.97289,500
Apr 08, 202413.2113.2412.9413.0513.0577,900
Apr 05, 202413.2913.3213.0013.1713.17156,600
Apr 04, 202413.3213.6213.2213.3113.31283,100
Apr 03, 202413.2013.3213.0713.3013.30307,800
Apr 02, 202413.3213.4813.1313.2513.25165,800
Apr 01, 202414.0014.1513.4313.4713.47187,400
Mar 28, 202413.7914.0113.7313.9313.93526,900
Mar 27, 202413.4913.9013.4013.7213.72456,500
Mar 26, 202413.2013.5213.1613.4513.45335,000
Mar 25, 202413.0013.2612.9913.1513.15118,100
Mar 22, 202413.2113.2512.9913.0113.01135,700
Mar 21, 202413.5613.5612.9613.2113.21208,600
Mar 20, 202412.9913.5612.9913.5613.56247,000
Mar 19, 202412.6113.0712.6012.9912.99645,800
Mar 18, 202413.1313.5912.6512.7012.70980,100
Mar 15, 202413.5013.7713.0813.0813.082,769,400
Mar 14, 202414.0114.0913.2113.5013.50492,800
Mar 13, 202414.4614.5214.0514.0514.05342,500
Mar 12, 202414.1614.3213.9314.2014.20236,600
Mar 11, 202414.4014.4714.0014.1214.12342,900
Mar 08, 202414.0814.5314.0414.1914.19331,400
Mar 07, 202415.7716.0013.9214.3914.39758,900
Mar 06, 202414.7514.7514.3114.4614.46264,000
Mar 05, 202414.4814.6214.3514.5014.50274,300
Mar 04, 202414.2014.5614.0614.4914.49239,800
Mar 01, 202413.4614.3413.4314.1114.11437,700
Feb 29, 202414.0114.3413.5113.5113.51473,900
Feb 28, 202414.2814.6014.0314.0314.03149,500
Feb 27, 202414.4514.6514.3514.3614.36220,300
Feb 26, 202414.3214.8314.2614.4814.48158,800
Feb 23, 202414.2914.5214.1514.3114.31142,000
Feb 22, 202414.3014.5514.2314.3114.31145,000
Feb 21, 202414.4414.6514.0414.2414.24133,700
Feb 20, 202414.1414.7114.1414.5614.56257,800
Feb 16, 202414.6714.8014.2314.3114.31256,500
Feb 15, 202414.5414.9814.5414.8114.81125,000
Feb 14, 202414.7415.0014.5814.5814.5897,200
Feb 13, 202415.1115.3714.7414.7414.74130,200
Feb 12, 202415.0015.1114.8614.9814.98117,700
Feb 09, 202415.0315.0314.7614.9214.9267,800
Feb 08, 202414.5615.0614.5614.9214.9261,400
Feb 07, 202414.4314.6114.3114.5914.59164,800
Feb 06, 202414.5114.5114.2114.4514.4571,900
Feb 05, 202414.6114.7814.4714.5214.5294,900
Feb 02, 202414.7614.9014.6214.7514.7596,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...