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

Last Price34.44

Change+0.66 (1.95%)

NYSE· Last Trade: Jul 2nd, 7:56 PM EDT

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

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	33.97	34.71	33.60	34.44	529,640	34.44
7/01/2026	34.01	34.53	33.78	33.78	388,836	33.78
6/30/2026	34.28	34.49	33.78	33.94	591,262	33.94
6/29/2026	33.68	34.13	33.40	34.13	752,192	34.13
6/26/2026	32.43	33.59	31.79	33.55	1,934,298	33.55
6/25/2026	32.59	32.69	31.96	32.22	353,688	32.22
6/24/2026	32.47	33.03	32.05	32.61	441,702	32.61
6/23/2026	31.96	32.52	31.93	32.37	364,891	32.37
6/22/2026	31.50	32.18	31.42	31.65	344,495	31.65
6/18/2026	31.83	32.12	31.03	31.38	642,388	31.38
6/17/2026	31.48	31.95	31.36	31.90	419,043	31.90
6/16/2026	31.79	32.42	31.54	31.72	437,457	31.72
6/15/2026	31.70	31.84	31.36	31.53	319,192	31.53
6/12/2026	31.94	32.19	31.45	31.90	310,461	31.90
6/11/2026	31.91	32.34	31.79	31.91	522,063	31.91
6/10/2026	31.31	31.77	31.21	31.63	473,792	31.63
6/09/2026	30.64	31.04	30.46	30.90	592,993	30.90
6/08/2026	30.11	30.58	30.06	30.51	443,549	30.51
6/05/2026	29.26	30.50	29.09	30.49	469,768	30.49
6/04/2026	29.27	29.76	28.99	29.12	414,182	29.12
6/03/2026	28.55	28.90	28.43	28.80	425,040	28.80
6/02/2026	29.00	29.25	28.62	28.63	585,476	28.63
6/01/2026	29.33	29.68	29.01	29.03	536,340	29.03
5/29/2026	0.00	30.13	29.45	29.61	532,485	29.61
5/28/2026	30.61	30.77	29.93	30.00	330,278	30.00
5/27/2026	31.85	31.85	30.52	30.61	478,185	30.61
5/26/2026	31.48	31.93	31.37	31.65	287,021	31.65
5/22/2026	31.86	32.08	31.39	31.55	316,011	31.55
5/21/2026	32.58	32.59	31.58	31.86	401,408	31.86
5/20/2026	32.22	32.70	32.05	32.39	500,417	32.39
5/19/2026	32.12	32.47	31.70	32.02	344,617	32.02
5/18/2026	31.92	32.50	31.92	32.15	443,688	32.15
5/15/2026	30.87	32.20	30.87	31.84	851,877	31.84
5/14/2026	30.50	31.24	30.47	30.84	446,504	30.84
5/13/2026	30.55	30.86	29.41	30.27	665,797	30.27
5/12/2026	30.99	31.24	30.61	30.71	467,552	30.71
5/11/2026	31.05	31.75	30.78	30.90	372,415	30.90
5/08/2026	30.62	31.33	30.42	30.86	391,286	30.86
5/07/2026	30.24	30.98	30.17	30.68	414,986	30.68
5/06/2026	30.80	30.97	30.13	30.17	324,609	30.17
5/05/2026	30.12	30.92	30.09	30.43	409,118	30.43
5/04/2026	31.31	31.72	29.98	30.01	820,985	30.01
5/01/2026	32.77	33.72	31.52	31.58	1,020,653	31.58
4/30/2026	31.82	33.00	31.74	32.77	483,727	32.77
4/29/2026	32.39	32.62	31.68	31.95	532,800	31.95
4/28/2026	32.80	32.99	32.19	32.55	393,034	32.55
4/27/2026	32.52	33.00	32.39	32.50	383,227	32.50
4/24/2026	32.58	32.73	32.27	32.67	313,104	32.67
4/23/2026	32.46	32.98	32.32	32.68	264,763	32.68
4/22/2026	32.71	32.82	32.26	32.48	337,548	32.48
4/21/2026	32.69	32.89	32.28	32.79	409,952	32.79
4/20/2026	32.39	32.90	32.23	32.60	1,064,363	32.60
4/17/2026	31.61	32.12	31.55	32.03	509,914	32.03
4/16/2026	30.93	31.73	30.86	31.53	392,581	31.53
4/15/2026	30.69	31.30	30.69	31.14	270,569	31.14
4/14/2026	30.71	31.01	30.53	30.77	302,617	30.77
4/13/2026	30.76	31.22	30.76	30.88	246,871	30.88
4/10/2026	31.16	31.28	30.35	30.87	191,793	30.87
4/09/2026	31.06	31.75	30.91	31.22	347,013	31.22
4/08/2026	31.20	31.34	30.61	31.09	364,844	31.09
4/07/2026	30.55	30.89	30.37	30.56	360,687	30.56
4/06/2026	30.10	30.63	30.06	30.63	431,514	30.63