MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HG — Hamilton Insurance Group, Ltd. Class B Common Shares
NYSEHamilton Insurance Group, Ltd. Class B Common Shares
$34.13
+0.38(+1.13%)
- O
- 33.93
- H
- 34.16
- L
- 33.16
- V
- 280.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.13
Period Return+84.79%
Period High$37.31
Period Low$17.50
Avg Daily Volume472.3K
Total Trading Days365
HG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.93 | $34.16 | $33.16 | $34.13 | +$0.38 | +1.13% | 280,814 | $34.05 | $33.16 $34.16 |
| Oct 1, 2026 | $32.91 | $35.11 | $32.91 | $33.75 | +$0.71 | +2.15% | 342,609 | $33.61 | $32.91 $35.11 |
| Sep 30, 2026 | $33.36 | $33.37 | $32.88 | $33.04 | $-0.31 | -0.93% | 452,344 | $33.07 | $32.88 $33.37 |
| Sep 29, 2026 | $32.99 | $33.42 | $32.87 | $33.35 | +$0.12 | +0.36% | 312,763 | $33.18 | $32.87 $33.42 |
| Sep 28, 2026 | $33.34 | $33.47 | $32.70 | $33.23 | $-0.06 | -0.18% | 309,318 | $33.23 | $32.70 $33.47 |
| Sep 25, 2026 | $33.48 | $33.48 | $32.98 | $33.29 | $-0.14 | -0.42% | 294,401 | $33.20 | $32.98 $33.48 |
| Sep 24, 2026 | $33.54 | $33.77 | $33.41 | $33.43 | $-0.04 | -0.12% | 439,576 | $33.51 | $33.41 $33.77 |
| Sep 23, 2026 | $33.53 | $33.91 | $33.17 | $33.47 | $-0.27 | -0.80% | 373,920 | $33.59 | $33.17 $33.91 |
| Sep 22, 2026 | $33.89 | $34.08 | $33.60 | $33.74 | $-0.13 | -0.38% | 524,335 | $33.81 | $33.60 $34.08 |
| Sep 21, 2026 | $34.81 | $34.98 | $33.83 | $33.87 | $-1.09 | -3.12% | 543,858 | $34.17 | $33.83 $34.98 |
| Sep 18, 2026 | $34.94 | $35.10 | $34.53 | $34.96 | $-0.19 | -0.54% | 650,983 | $34.91 | $34.53 $35.10 |
| Sep 17, 2026 | $35.22 | $35.37 | $34.80 | $35.15 | $-0.02 | -0.06% | 469,718 | $35.13 | $34.80 $35.37 |
| Sep 16, 2026 | $35.06 | $35.45 | $34.69 | $35.17 | $-0.09 | -0.26% | 459,438 | $35.07 | $34.69 $35.45 |
| Sep 15, 2026 | $34.85 | $35.28 | $34.66 | $35.26 | +$0.29 | +0.83% | 477,651 | $35.14 | $34.66 $35.28 |
| Sep 14, 2026 | $35.30 | $35.41 | $34.83 | $34.97 | +$0.12 | +0.34% | 412,491 | $34.97 | $34.83 $35.41 |
| Sep 11, 2026 | $35.14 | $36.75 | $34.45 | $34.85 | $-0.05 | -0.14% | 295,756 | $34.71 | $34.45 $36.75 |
| Sep 10, 2026 | $34.73 | $34.96 | $34.36 | $34.90 | +$0.53 | +1.54% | 505,238 | $34.74 | $34.36 $34.96 |
| Sep 9, 2026 | $34.77 | $34.77 | $34.26 | $34.37 | $-0.50 | -1.43% | 406,238 | $34.44 | $34.26 $34.77 |
| Sep 8, 2026 | $35.26 | $35.50 | $34.78 | $34.87 | $-0.73 | -2.05% | 262,624 | $35.07 | $34.78 $35.50 |
| Sep 4, 2026 | $35.66 | $36.00 | $35.41 | $35.60 | $-0.51 | -1.41% | 237,898 | $35.56 | $35.41 $36.00 |
| Sep 3, 2026 | $35.91 | $36.47 | $35.81 | $36.11 | +$0.61 | +1.72% | 430,973 | $36.12 | $35.81 $36.47 |
| Sep 2, 2026 | $35.42 | $35.82 | $35.05 | $35.50 | +$0.45 | +1.28% | 468,484 | $35.53 | $35.05 $35.82 |
| Sep 1, 2026 | $34.93 | $35.63 | $34.93 | $35.05 | $-0.11 | -0.31% | 233,786 | $35.13 | $34.93 $35.63 |
| Aug 31, 2026 | $35.42 | $35.42 | $34.74 | $35.16 | $-0.19 | -0.54% | 418,240 | $35.11 | $34.74 $35.42 |
| Aug 28, 2026 | $35.10 | $35.55 | $35.10 | $35.35 | +$0.08 | +0.23% | 204,914 | $35.31 | $35.10 $35.55 |
| Aug 27, 2026 | $34.75 | $35.31 | $34.58 | $35.27 | +$0.19 | +0.54% | 280,048 | $35.06 | $34.58 $35.31 |
| Aug 26, 2026 | $35.63 | $35.63 | $34.56 | $35.08 | +$0.04 | +0.11% | 396,153 | $35.04 | $34.56 $35.63 |
| Aug 25, 2026 | $35.60 | $35.60 | $34.74 | $35.04 | $-0.14 | -0.40% | 247,758 | $35.00 | $34.74 $35.60 |
| Aug 24, 2026 | $35.02 | $35.96 | $35.01 | $35.18 | +$0.22 | +0.63% | 304,468 | $35.17 | $35.01 $35.96 |
| Aug 21, 2026 | $34.92 | $35.06 | $34.79 | $34.96 | +$0.19 | +0.55% | 204,296 | $34.93 | $34.79 $35.06 |