Hamilton Insurance Group Stock Price History
NYSE: HGFinanceProperty-Casualty InsurersUSD
34.52-0.58 (-1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HG price history at a glance
The price history for Hamilton Insurance Group (HG) on this page begins on November 6, 2023, when the stock closed at $15.00; it most recently closed at $34.52 on October 5, 2026. The highest price in this record is $37.31, reached on July 27, 2026; the latest close is 7.5% below that peak. Over roughly 3 years the share price changed +130.1%, a 33.1% compound annual price return (excluding dividends).
In the last 12 months alone, HG has gained 41.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $37.31
- Date of high
- Jul 27, 2026
- Low since 2023
- $12.44
- Date of low
- Apr 8, 2024
- 52-week high
- $37.31
- 52-week low
- $22.66
- IPO year
- 2023
- Last close
- $34.52
HG returns
1 week
+1.14%
1 month
+0.44%
3 months
-0.23%
6 months
+11.82%
Year to date
+23.73%
1 year
+41.07%
HG price return, excluding dividends.
HG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.52 | +26.59% |
| 2025 | 27.27 | +47.17% |
| 2024 | 18.53 | +23.95% |
| 2023* | 14.95 | -0.33% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
HG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.14 | 35.40 | 34.49 | 34.52 | -1.65% | |
| 34.34 | 35.13 | 34.15 | 35.10 | +2.27% | |
| 34.17 | 34.67 | 34.12 | 34.32 | +0.23% | |
| 34.06 | 34.72 | 33.96 | 34.24 | +0.23% | |
| 34.05 | 34.48 | 33.89 | 34.16 | +0.09% | |
| 33.93 | 34.16 | 33.16 | 34.13 | +1.13% | |
| 32.91 | 35.11 | 32.91 | 33.75 | +2.15% | |
| 33.36 | 33.37 | 32.88 | 33.04 | -0.93% | |
| 32.99 | 33.42 | 32.87 | 33.35 | +0.36% | |
| 33.34 | 33.47 | 32.70 | 33.23 | -0.18% | |
| 33.48 | 33.48 | 32.98 | 33.29 | -0.42% | |
| 33.54 | 33.77 | 33.41 | 33.43 | -0.12% | |
| 33.53 | 33.91 | 33.17 | 33.47 | -0.80% | |
| 33.89 | 34.08 | 33.60 | 33.74 | -0.38% | |
| 34.81 | 34.98 | 33.83 | 33.87 | -3.12% | |
| 34.94 | 35.10 | 34.53 | 34.96 | -0.54% | |
| 35.22 | 35.37 | 34.80 | 35.15 | -0.06% | |
| 35.06 | 35.45 | 34.69 | 35.17 | -0.26% | |
| 34.85 | 35.28 | 34.66 | 35.26 | +0.83% | |
| 35.30 | 35.41 | 34.83 | 34.97 | +0.34% | |
| 35.14 | 36.75 | 34.45 | 34.85 | -0.14% | |
| 34.73 | 34.96 | 34.36 | 34.90 | +1.54% | |
| 34.77 | 34.77 | 34.26 | 34.37 | -1.43% | |
| 35.26 | 35.50 | 34.78 | 34.87 | -2.05% | |
| 35.66 | 36.00 | 35.41 | 35.60 | -1.41% | |
| 35.91 | 36.47 | 35.81 | 36.11 | +1.72% | |
| 35.42 | 35.82 | 35.05 | 35.50 | +1.28% | |
| 34.93 | 35.63 | 34.93 | 35.05 | -0.31% | |
| 35.42 | 35.42 | 34.74 | 35.16 | -0.54% | |
| 35.10 | 35.55 | 35.10 | 35.35 | +0.23% | |
| 34.75 | 35.31 | 34.58 | 35.27 | +0.54% | |
| 35.63 | 35.63 | 34.56 | 35.08 | +0.11% | |
| 35.60 | 35.60 | 34.74 | 35.04 | -0.40% | |
| 35.02 | 35.96 | 35.01 | 35.18 | +0.63% | |
| 34.92 | 35.06 | 34.79 | 34.96 | +0.55% | |
| 34.09 | 34.89 | 33.69 | 34.77 | +1.08% | |
| 35.32 | 35.37 | 34.35 | 34.40 | -2.44% | |
| 35.72 | 35.74 | 35.26 | 35.26 | 0.00% | |
| 35.74 | 36.11 | 34.97 | 35.26 | -1.37% | |
| 35.20 | 35.89 | 35.00 | 35.75 | +1.53% | |
| 35.46 | 35.81 | 34.93 | 35.21 | -0.17% | |
| 35.25 | 35.77 | 35.20 | 35.27 | +0.17% | |
| 34.80 | 35.35 | 34.51 | 35.21 | +1.03% | |
| 35.34 | 35.46 | 34.51 | 34.85 | -2.95% | |
| 35.91 | 36.31 | 35.12 | 35.91 | +1.01% | |
| 35.38 | 35.89 | 34.86 | 35.55 | +0.94% | |
| 35.59 | 35.81 | 34.77 | 35.22 | -0.25% | |
| 35.20 | 37.26 | 34.76 | 35.31 | -0.87% | |
| 35.91 | 36.57 | 35.32 | 35.62 | -0.95% | |
| 35.43 | 35.99 | 35.28 | 35.96 | +0.81% | |
| 36.53 | 36.53 | 35.44 | 35.67 | -2.51% | |
| 36.78 | 37.14 | 36.33 | 36.59 | -1.85% | |
| 36.47 | 37.31 | 36.23 | 37.28 | +2.76% | |
| 36.03 | 36.48 | 35.89 | 36.28 | +0.33% | |
| 34.94 | 36.28 | 34.94 | 36.16 | +3.67% | |
| 34.17 | 35.04 | 33.85 | 34.88 | +1.25% | |
| 34.78 | 34.78 | 34.02 | 34.45 | -0.89% | |
| 35.11 | 35.35 | 34.60 | 34.76 | -1.19% | |
| 34.96 | 35.62 | 34.96 | 35.18 | +0.69% | |
| 34.64 | 35.28 | 34.00 | 34.94 | +1.36% | |
| 33.56 | 34.71 | 33.56 | 34.47 | +2.28% | |
| 34.61 | 34.61 | 33.28 | 33.70 | -3.33% | |
| 34.82 | 35.21 | 34.73 | 34.86 | -0.83% | |
| 35.02 | 35.43 | 34.69 | 35.15 | +1.59% | |
| 34.78 | 34.91 | 34.35 | 34.60 | +0.96% | |
| 34.58 | 34.77 | 33.62 | 34.27 | -0.64% | |
| 34.24 | 34.85 | 33.98 | 34.49 | +1.50% | |
| 34.80 | 35.20 | 33.98 | 33.98 | -1.42% | |
| 34.30 | 34.70 | 34.20 | 34.47 | +0.09% | |
| 33.97 | 34.71 | 33.60 | 34.44 | +1.95% | |
| 34.01 | 34.53 | 33.78 | 33.78 | -0.47% | |
| 34.28 | 34.49 | 33.79 | 33.94 | -0.56% | |
| 33.68 | 34.13 | 33.40 | 34.13 | +1.73% | |
| 32.43 | 33.59 | 31.79 | 33.55 | +4.13% | |
| 32.59 | 32.69 | 31.96 | 32.22 | -1.20% | |
| 32.47 | 33.03 | 32.05 | 32.61 | +0.74% | |
| 31.96 | 32.52 | 31.93 | 32.37 | +2.27% | |
| 31.50 | 32.18 | 31.42 | 31.65 | +0.86% | |
| 31.83 | 32.12 | 31.03 | 31.38 | -1.63% | |
| 31.48 | 31.96 | 31.37 | 31.90 | +0.57% | |
| 31.79 | 32.42 | 31.54 | 31.72 | +0.60% | |
| 31.70 | 31.84 | 31.37 | 31.53 | -1.16% | |
| 31.94 | 32.19 | 31.45 | 31.90 | -0.03% | |
| 31.91 | 32.38 | 31.79 | 31.91 | +0.89% | |
| 31.31 | 31.78 | 31.21 | 31.63 | +2.36% | |
| 30.64 | 31.04 | 30.46 | 30.90 | +1.28% | |
| 30.11 | 30.58 | 30.06 | 30.51 | +0.07% | |
| 29.26 | 30.50 | 29.09 | 30.49 | +4.70% | |
| 29.27 | 29.76 | 28.99 | 29.12 | +1.11% | |
| 28.55 | 28.90 | 28.43 | 28.80 | +0.59% | |
| 29.00 | 29.25 | 28.62 | 28.63 | -1.38% | |
| 29.33 | 29.68 | 29.01 | 29.03 | -1.96% | |
| 29.94 | 30.13 | 29.45 | 29.61 | -1.30% | |
| 30.61 | 30.77 | 29.93 | 30.00 | -1.99% | |
| 31.85 | 31.85 | 30.52 | 30.61 | -3.29% | |
| 31.48 | 31.93 | 31.37 | 31.65 | +0.32% | |
| 31.86 | 32.08 | 31.39 | 31.55 | -0.97% | |
| 32.59 | 32.59 | 31.58 | 31.86 | -1.64% | |
| 32.22 | 32.70 | 32.05 | 32.39 | +1.16% | |
| 32.12 | 32.47 | 31.70 | 32.02 | -0.40% | |
| 31.92 | 32.50 | 31.92 | 32.15 | +0.97% | |
| 30.87 | 32.20 | 30.87 | 31.84 | +3.24% | |
| 30.50 | 31.24 | 30.47 | 30.84 | +1.88% | |
| 30.55 | 30.86 | 29.41 | 30.27 | -1.43% | |
| 30.99 | 31.24 | 30.61 | 30.71 | -0.61% | |
| 31.05 | 31.75 | 30.78 | 30.90 | +0.13% | |
| 30.62 | 31.33 | 30.42 | 30.86 | +0.59% | |
| 30.24 | 30.98 | 30.17 | 30.68 | +1.69% | |
| 30.80 | 30.97 | 30.13 | 30.17 | -0.85% | |
| 30.12 | 30.92 | 30.09 | 30.43 | +1.40% | |
| 31.31 | 31.72 | 29.98 | 30.01 | -4.97% | |
| 32.77 | 33.72 | 31.52 | 31.58 | -3.63% | |
| 31.82 | 33.00 | 31.74 | 32.77 | +2.57% | |
| 32.39 | 32.62 | 31.68 | 31.95 | -1.84% | |
| 32.80 | 32.99 | 32.19 | 32.55 | +0.15% | |
| 32.52 | 33.00 | 32.39 | 32.50 | -0.52% | |
| 32.58 | 32.73 | 32.27 | 32.67 | -0.03% | |
| 32.46 | 32.98 | 32.32 | 32.68 | +0.62% | |
| 32.71 | 32.82 | 32.26 | 32.48 | -0.95% | |
| 32.69 | 32.89 | 32.28 | 32.79 | +0.58% | |
| 32.39 | 32.90 | 32.23 | 32.60 | +1.78% | |
| 31.61 | 32.12 | 31.56 | 32.03 | +1.59% | |
| 30.93 | 31.73 | 30.86 | 31.53 | +1.25% | |
| 30.69 | 31.30 | 30.69 | 31.14 | +1.20% | |
| 30.71 | 31.01 | 30.53 | 30.77 | -0.36% | |
| 30.76 | 31.22 | 30.76 | 30.88 | +0.03% | |
| 31.16 | 31.28 | 30.35 | 30.87 | -1.12% | |
| 31.06 | 31.75 | 30.91 | 31.22 | +0.42% | |
| 31.20 | 31.34 | 30.61 | 31.09 | +1.73% | |
| 30.55 | 30.89 | 30.37 | 30.56 | -0.23% | |
| 30.10 | 30.63 | 30.06 | 30.63 | +0.99% | |
| 29.72 | 30.48 | 29.65 | 30.33 | +1.27% | |
| 29.82 | 30.06 | 29.68 | 29.95 | +0.40% | |
| 29.55 | 30.05 | 29.17 | 29.83 | +2.12% | |
| 28.75 | 29.27 | 28.67 | 29.21 | +2.10% | |
| 29.25 | 29.43 | 28.52 | 28.61 | -2.09% | |
| 28.99 | 29.33 | 28.99 | 29.22 | +0.55% | |
| 29.40 | 29.66 | 28.99 | 29.06 | -1.36% | |
| 28.93 | 29.73 | 28.93 | 29.46 | +1.52% | |
| 28.97 | 29.61 | 28.85 | 29.02 | +1.65% | |
| 28.42 | 28.57 | 28.06 | 28.55 | +1.21% | |
| 28.29 | 28.67 | 28.17 | 28.21 | -1.29% | |
| 29.06 | 29.41 | 28.53 | 28.58 | -2.22% | |
| 29.63 | 29.80 | 29.21 | 29.23 | -0.34% | |
| 29.36 | 29.71 | 29.26 | 29.33 | +0.86% | |
| 28.96 | 29.18 | 28.69 | 29.08 | +1.61% | |
| 28.21 | 28.91 | 27.76 | 28.62 | +0.07% | |
| 28.72 | 28.93 | 28.40 | 28.60 | -1.00% | |
| 28.15 | 29.19 | 28.15 | 28.89 | +2.48% | |
| 28.23 | 28.53 | 27.79 | 28.19 | -1.43% | |
| 27.89 | 28.68 | 27.12 | 28.60 | -6.35% | |
| 31.07 | 31.13 | 30.19 | 30.54 | -2.24% | |
| 31.23 | 31.47 | 30.67 | 31.24 | +0.45% | |
| 30.90 | 31.15 | 30.34 | 31.10 | -1.43% | |
| 31.38 | 31.87 | 31.28 | 31.55 | -0.13% | |
| 32.03 | 32.21 | 31.08 | 31.59 | -0.57% | |
| 31.22 | 31.85 | 31.22 | 31.77 | +1.66% | |
| 30.55 | 31.26 | 30.36 | 31.25 | +2.29% | |
| 30.87 | 31.16 | 29.91 | 30.55 | -1.36% | |
| 30.38 | 31.57 | 30.38 | 30.97 | +1.81% | |
| 31.07 | 31.35 | 28.96 | 30.42 | +3.79% | |
| 30.50 | 30.80 | 28.83 | 29.31 | -3.90% | |
| 31.48 | 31.68 | 30.34 | 30.50 | -2.90% | |
| 31.16 | 31.59 | 31.07 | 31.41 | +1.62% | |
| 30.84 | 31.15 | 30.63 | 30.91 | -0.32% | |
| 30.31 | 31.60 | 29.56 | 31.01 | +2.41% | |
| 29.80 | 30.48 | 29.50 | 30.28 | +1.71% | |
| 29.37 | 30.00 | 29.31 | 29.77 | +0.98% | |
| 29.62 | 29.99 | 29.23 | 29.48 | -0.74% | |
| 29.75 | 30.00 | 29.51 | 29.70 | +0.78% | |
| 29.11 | 30.00 | 29.11 | 29.47 | +1.24% | |
| 28.04 | 29.37 | 27.81 | 29.11 | +4.49% | |
| 27.83 | 28.28 | 27.26 | 27.86 | +0.18% | |
| 27.78 | 28.39 | 27.58 | 27.81 | +0.22% | |
| 27.68 | 28.10 | 27.42 | 27.75 | +0.29% | |
| 27.50 | 27.77 | 27.24 | 27.67 | +1.43% | |
| 27.14 | 27.35 | 26.91 | 27.28 | +0.29% | |
| 27.62 | 27.65 | 27.06 | 27.20 | -1.38% | |
| 27.10 | 27.96 | 26.90 | 27.58 | +1.70% | |
| 26.94 | 27.16 | 26.47 | 27.12 | +0.33% | |
| 27.19 | 27.29 | 26.64 | 27.03 | -0.48% | |
| 26.94 | 27.26 | 26.61 | 27.16 | +0.97% | |
| 26.16 | 27.25 | 26.05 | 26.90 | +2.83% | |
| 26.38 | 26.56 | 26.16 | 26.16 | -0.80% | |
| 26.46 | 26.67 | 26.28 | 26.37 | -0.30% | |
| 26.45 | 26.53 | 26.20 | 26.45 | +0.38% | |
| 27.20 | 27.22 | 26.13 | 26.35 | -1.50% | |
| 26.00 | 26.81 | 25.53 | 26.75 | +2.06% | |
| 26.76 | 26.94 | 26.19 | 26.21 | -2.64% | |
| 26.53 | 27.10 | 26.53 | 26.92 | +1.51% | |
| 26.67 | 26.80 | 26.26 | 26.52 | -0.82% | |
| 27.15 | 27.36 | 26.05 | 26.74 | -2.12% | |
| 27.03 | 27.67 | 26.76 | 27.32 | +0.18% | |
| 27.81 | 28.10 | 27.08 | 27.27 | -2.26% | |
| 27.95 | 28.17 | 27.72 | 27.90 | +0.07% | |
| 28.20 | 28.20 | 27.72 | 27.88 | -0.82% | |
| 28.26 | 28.29 | 28.08 | 28.11 | -0.25% | |
| 28.26 | 28.38 | 27.94 | 28.18 | -0.56% | |
| 28.41 | 28.52 | 28.24 | 28.34 | -0.42% | |
| 28.30 | 28.72 | 28.30 | 28.46 | +0.32% | |
| 28.05 | 28.56 | 27.99 | 28.37 | +0.42% | |
| 28.11 | 28.26 | 27.86 | 28.25 | -0.04% | |
| 27.84 | 28.39 | 27.66 | 28.26 | +1.76% | |
| 27.53 | 27.79 | 27.45 | 27.77 | +0.18% | |
| 28.25 | 28.55 | 27.51 | 27.72 | -2.22% | |
| 28.32 | 28.70 | 28.19 | 28.35 | +0.75% | |
| 27.68 | 28.16 | 27.65 | 28.14 | +1.92% | |
| 27.16 | 27.79 | 27.03 | 27.61 | +2.15% | |
| 26.99 | 27.35 | 26.80 | 27.03 | +0.33% | |
| 26.65 | 27.09 | 26.65 | 26.94 | +1.51% | |
| 26.55 | 26.78 | 26.39 | 26.54 | +0.15% | |
| 26.32 | 26.52 | 26.16 | 26.50 | +0.15% | |
| 26.25 | 26.67 | 25.93 | 26.46 | +0.80% | |
| 26.93 | 26.97 | 26.24 | 26.25 | -2.34% | |
| 27.21 | 27.39 | 26.56 | 26.88 | -0.96% | |
| 27.22 | 27.39 | 26.88 | 27.14 | -0.51% | |
| 27.59 | 27.59 | 27.21 | 27.28 | -1.16% | |
| 27.50 | 27.68 | 27.40 | 27.60 | 0.00% | |
| 27.50 | 27.88 | 27.47 | 27.60 | +0.88% | |
| 26.89 | 27.40 | 26.60 | 27.36 | +1.45% | |
| 25.86 | 27.28 | 25.86 | 26.97 | +4.78% | |
| 25.86 | 26.16 | 25.63 | 25.74 | 0.00% | |
| 26.30 | 26.36 | 25.55 | 25.74 | -1.98% | |
| 25.69 | 26.31 | 25.69 | 26.26 | +2.26% | |
| 26.20 | 26.50 | 25.57 | 25.68 | -1.53% | |
| 26.00 | 26.46 | 25.85 | 26.08 | -0.53% | |
| 26.47 | 26.72 | 26.20 | 26.22 | -1.06% | |
| 26.23 | 26.51 | 26.14 | 26.50 | +0.95% | |
| 26.24 | 26.36 | 26.03 | 26.25 | -0.04% | |
| 26.35 | 26.88 | 26.02 | 26.26 | +0.69% | |
| 25.85 | 26.28 | 25.68 | 26.08 | +1.56% | |
| 26.13 | 26.34 | 25.61 | 25.68 | -1.19% | |
| 24.98 | 26.44 | 24.84 | 25.99 | +10.17% | |
| 23.34 | 23.92 | 22.66 | 23.59 | +1.51% | |
| 23.69 | 23.70 | 23.16 | 23.24 | -1.82% | |
| 23.71 | 23.91 | 23.58 | 23.67 | -0.34% | |
| 23.74 | 24.22 | 23.73 | 23.75 | +0.17% | |
| 23.72 | 24.19 | 23.54 | 23.71 | -0.79% | |
| 24.60 | 24.60 | 23.87 | 23.90 | -3.04% | |
| 25.00 | 25.00 | 24.37 | 24.65 | -0.44% | |
| 24.79 | 25.06 | 24.41 | 24.76 | +0.24% | |
| 24.40 | 24.79 | 24.11 | 24.70 | +1.27% | |
| 24.51 | 24.57 | 24.18 | 24.39 | -0.33% | |
| 23.86 | 24.70 | 23.86 | 24.47 | +2.56% | |
| 23.82 | 23.95 | 23.57 | 23.86 | +0.51% | |
| 23.46 | 23.88 | 23.33 | 23.74 | +0.89% | |
| 24.27 | 24.27 | 23.33 | 23.53 | -3.61% | |
| 24.62 | 24.69 | 24.17 | 24.41 | -0.85% | |
| 24.16 | 24.64 | 23.93 | 24.62 | +2.80% | |
| 23.90 | 24.06 | 23.79 | 23.95 | +0.25% | |
| 24.40 | 24.71 | 23.81 | 23.89 | -2.37% | |
| 24.61 | 24.66 | 24.19 | 24.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HG chart for longer ranges.