Hamilton Insurance Group Ltd. - Class BHGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $27.83 | $28.28 | $27.27 | $27.86 | 507,093 |
| 2/2/2026 | $27.78 | $28.39 | $27.58 | $27.81 | 520,503 |
| 1/30/2026 | $27.68 | $28.10 | $27.42 | $27.75 | 402,534 |
| 1/29/2026 | $27.50 | $27.77 | $27.24 | $27.67 | 207,332 |
| 1/28/2026 | $27.14 | $27.35 | $26.91 | $27.28 | 226,624 |
| 1/27/2026 | $27.62 | $27.65 | $27.06 | $27.20 | 297,516 |
| 1/26/2026 | $27.10 | $27.96 | $26.90 | $27.58 | 446,800 |
| 1/23/2026 | $26.94 | $27.16 | $26.47 | $27.12 | 608,700 |
| 1/22/2026 | $27.19 | $27.29 | $26.64 | $27.03 | 268,148 |
| 1/21/2026 | $26.94 | $27.26 | $26.61 | $27.16 | 708,305 |
| 1/20/2026 | $26.16 | $27.25 | $26.05 | $26.90 | 565,900 |
| 1/16/2026 | $26.38 | $26.56 | $26.16 | $26.16 | 498,906 |
| 1/15/2026 | $26.46 | $26.67 | $26.28 | $26.37 | 250,247 |
| 1/14/2026 | $26.45 | $26.53 | $26.20 | $26.45 | 439,630 |
| 1/13/2026 | $27.20 | $27.22 | $26.13 | $26.35 | 587,136 |
| 1/12/2026 | $26.00 | $26.81 | $25.53 | $26.75 | 471,209 |
| 1/9/2026 | $26.76 | $26.94 | $26.19 | $26.21 | 445,800 |
| 1/8/2026 | $26.53 | $27.10 | $26.53 | $26.92 | 400,943 |
| 1/7/2026 | $26.67 | $26.80 | $26.26 | $26.52 | 419,900 |
| 1/6/2026 | $27.15 | $27.36 | $26.05 | $26.74 | 536,400 |
| 1/5/2026 | $27.03 | $27.67 | $26.76 | $27.32 | 434,200 |
| 1/2/2026 | $27.81 | $28.10 | $27.08 | $27.27 | 494,617 |
| 12/31/2025 | $27.95 | $28.17 | $27.72 | $27.90 | 553,500 |
| 12/30/2025 | $28.20 | $28.20 | $27.72 | $27.88 | 412,500 |
| 12/29/2025 | $28.26 | $28.29 | $28.08 | $28.11 | 256,214 |
| 12/26/2025 | $28.26 | $28.38 | $27.94 | $28.18 | 343,400 |
| 12/24/2025 | $28.41 | $28.52 | $28.24 | $28.34 | 119,100 |
| 12/23/2025 | $28.30 | $28.72 | $28.30 | $28.46 | 306,200 |
| 12/22/2025 | $28.05 | $28.56 | $27.99 | $28.37 | 589,325 |
| 12/19/2025 | $28.11 | $28.26 | $27.86 | $28.25 | 823,400 |
| 12/18/2025 | $27.84 | $28.39 | $27.66 | $28.26 | 450,400 |
| 12/17/2025 | $27.53 | $27.79 | $27.45 | $27.77 | 557,739 |
| 12/16/2025 | $28.25 | $28.55 | $27.51 | $27.72 | 376,614 |
| 12/15/2025 | $28.32 | $28.70 | $28.19 | $28.35 | 698,300 |
| 12/12/2025 | $27.68 | $28.16 | $27.65 | $28.14 | 699,500 |
| 12/11/2025 | $27.16 | $27.79 | $27.03 | $27.61 | 495,941 |
| 12/10/2025 | $26.99 | $27.35 | $26.80 | $27.03 | 384,213 |
| 12/9/2025 | $26.65 | $27.09 | $26.65 | $26.94 | 351,000 |
| 12/8/2025 | $26.55 | $26.78 | $26.39 | $26.54 | 278,600 |
| 12/5/2025 | $26.32 | $26.52 | $26.16 | $26.50 | 346,000 |
| 12/4/2025 | $26.25 | $26.67 | $25.93 | $26.46 | 379,900 |
| 12/3/2025 | $26.93 | $26.97 | $26.24 | $26.25 | 436,021 |
| 12/2/2025 | $27.21 | $27.39 | $26.56 | $26.88 | 424,400 |
| 12/1/2025 | $27.22 | $27.39 | $26.88 | $27.14 | 600,214 |
| 11/28/2025 | $27.59 | $27.59 | $27.21 | $27.28 | 147,840 |
| 11/26/2025 | $27.50 | $27.68 | $27.40 | $27.60 | 237,261 |
| 11/25/2025 | $27.50 | $27.88 | $27.47 | $27.60 | 598,900 |
| 11/24/2025 | $26.89 | $27.40 | $26.60 | $27.36 | 711,906 |
| 11/21/2025 | $25.86 | $27.28 | $25.86 | $26.97 | 987,600 |
| 11/20/2025 | $25.86 | $26.16 | $25.63 | $25.74 | 442,400 |
| 11/19/2025 | $26.30 | $26.36 | $25.55 | $25.74 | 404,346 |
| 11/18/2025 | $25.69 | $26.31 | $25.69 | $26.26 | 334,895 |
| 11/17/2025 | $26.20 | $26.50 | $25.57 | $25.68 | 519,441 |
| 11/14/2025 | $26.00 | $26.46 | $25.85 | $26.08 | 475,116 |
| 11/13/2025 | $26.47 | $26.72 | $26.20 | $26.22 | 538,325 |
| 11/12/2025 | $26.23 | $26.51 | $26.14 | $26.50 | 581,200 |
| 11/11/2025 | $26.24 | $26.36 | $26.03 | $26.25 | 567,600 |
| 11/10/2025 | $26.35 | $26.88 | $26.02 | $26.26 | 648,514 |
| 11/7/2025 | $25.85 | $26.28 | $25.68 | $26.08 | 502,429 |
| 11/6/2025 | $26.13 | $26.34 | $25.61 | $25.68 | 400,305 |