Australia markets closed

Hamilton Insurance Group, Ltd. (HG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.46-0.36 (-2.14%)
At close: 04:00PM EDT
16.55 +0.09 (+0.55%)
After hours: 06:49PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202416.8216.8816.4416.4616.46422,800
17 May 202416.7516.9716.6416.8216.82377,400
16 May 202416.4616.8916.2516.6416.64374,200
15 May 202416.1016.2315.9316.2216.22220,500
14 May 202416.1316.3015.9516.0516.05297,400
13 May 202416.0816.3015.9116.1116.11247,600
10 May 202416.4316.5816.0116.0216.02482,000
09 May 202416.0316.2715.2516.1216.121,029,700
08 May 202414.6615.1714.5315.1415.14370,000
07 May 202414.4114.9014.2814.6514.65363,800
06 May 202414.1414.4814.0414.2914.29226,700
03 May 202414.2614.2613.8314.0914.09230,800
02 May 202413.6914.2913.6914.2614.26314,000
01 May 202413.4913.9713.4913.6813.68222,300
30 Apr 202413.4813.6813.3613.5813.58175,000
29 Apr 202413.6513.8013.5013.5113.51158,100
26 Apr 202413.9114.0513.2013.7113.71236,000
25 Apr 202414.1314.1813.8314.0514.05127,600
24 Apr 202413.9414.3013.9114.2014.20133,100
23 Apr 202414.2614.4614.0314.0814.08194,200
22 Apr 202414.1514.4514.0614.2414.24211,900
19 Apr 202413.9314.3213.6714.3014.30265,500
18 Apr 202413.6814.1513.2513.9213.92264,300
17 Apr 202413.7513.8513.2113.3613.36277,400
16 Apr 202413.2013.8213.0113.7513.75229,400
15 Apr 202413.1113.4312.9013.2013.20375,300
12 Apr 202412.8013.3812.8012.9812.98535,900
11 Apr 202413.0513.2612.5612.8412.84463,900
10 Apr 202412.8613.0012.4412.4412.44381,500
09 Apr 202413.0913.1312.8512.9712.97289,500
08 Apr 202413.2113.2412.9413.0513.0577,900
05 Apr 202413.2913.3213.0013.1713.17156,600
04 Apr 202413.3213.6213.2213.3113.31283,100
03 Apr 202413.2013.3213.0713.3013.30307,800
02 Apr 202413.3213.4813.1313.2513.25165,800
01 Apr 202414.0014.1513.4313.4713.47187,400
28 Mar 202413.7914.0113.7313.9313.93526,900
27 Mar 202413.4913.9013.4013.7213.72456,500
26 Mar 202413.2013.5213.1613.4513.45335,000
25 Mar 202413.0013.2612.9913.1513.15118,100
22 Mar 202413.2113.2512.9913.0113.01135,700
21 Mar 202413.5613.5612.9613.2113.21208,600
20 Mar 202412.9913.5612.9913.5613.56247,000
19 Mar 202412.6113.0712.6012.9912.99645,800
18 Mar 202413.1313.5912.6512.7012.70980,100
15 Mar 202413.5013.7713.0813.0813.082,769,400
14 Mar 202414.0114.0913.2113.5013.50492,800
13 Mar 202414.4614.5214.0514.0514.05342,500
12 Mar 202414.1614.3213.9314.2014.20236,600
11 Mar 202414.4014.4714.0014.1214.12342,900
08 Mar 202414.0814.5314.0414.1914.19331,400
07 Mar 202415.7716.0013.9214.3914.39758,900
06 Mar 202414.7514.7514.3114.4614.46264,000
05 Mar 202414.4814.6214.3514.5014.50274,300
04 Mar 202414.2014.5614.0614.4914.49239,800
01 Mar 202413.4614.3413.4314.1114.11437,700
29 Feb 202414.0114.3413.5113.5113.51473,900
28 Feb 202414.2814.6014.0314.0314.03149,500
27 Feb 202414.4514.6514.3514.3614.36220,300
26 Feb 202414.3214.8314.2614.4814.48158,800
23 Feb 202414.2914.5214.1514.3114.31142,000
22 Feb 202414.3014.5514.2314.3114.31145,000
21 Feb 202414.4414.6514.0414.2414.24133,700
20 Feb 202414.1414.7114.1414.5614.56257,800
16 Feb 202414.6714.8014.2314.3114.31256,500
15 Feb 202414.5414.9814.5414.8114.81125,000
14 Feb 202414.7415.0014.5814.5814.5897,200
13 Feb 202415.1115.3714.7414.7414.74130,200
12 Feb 202415.0015.1114.8614.9814.98117,700
09 Feb 202415.0315.0314.7614.9214.9267,800
08 Feb 202414.5615.0614.5614.9214.9261,400
07 Feb 202414.4314.6114.3114.5914.59164,800
06 Feb 202414.5114.5114.2114.4514.4571,900
05 Feb 202414.6114.7814.4714.5214.5294,900
02 Feb 202414.7614.9014.6214.7514.7596,700
01 Feb 202415.0415.1714.8614.9314.9385,900
31 Jan 202414.6115.2614.6015.0915.0989,000
30 Jan 202414.8015.0114.6214.7114.7187,300
29 Jan 202415.0015.0414.6914.8714.8783,600
26 Jan 202414.9015.0214.7214.9914.99140,700
25 Jan 202415.2215.2214.8014.9514.95149,800
24 Jan 202415.2515.5015.0315.1515.15136,800
23 Jan 202415.5515.6315.2415.2815.2883,000
22 Jan 202415.4215.6715.3615.5515.55146,900
19 Jan 202415.2415.6615.1015.4315.43172,400
18 Jan 202415.4315.4414.7715.2815.28145,000
17 Jan 202415.3615.7215.2515.3515.35115,000
16 Jan 202415.1715.5115.1015.4415.4489,800
12 Jan 202415.2115.3615.1315.1715.1731,200
11 Jan 202415.4915.4915.1015.2415.2455,300
10 Jan 202415.3515.4815.3215.4115.4196,700
09 Jan 202415.4615.4815.2515.3115.31169,600
08 Jan 202415.5815.6315.3815.5015.5053,300
05 Jan 202415.1915.5315.1915.4515.45103,200
04 Jan 202415.2115.6814.9415.4215.42236,200
03 Jan 202415.0315.2614.7915.0715.07171,200
02 Jan 202414.7815.2314.6615.0315.03283,700
29 Dec 202314.9915.2614.7814.9514.95182,400
28 Dec 202314.9215.2214.7914.9114.91164,400
27 Dec 202314.4315.0214.3914.9114.91181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...