HG | HAMILTON GRUP-B | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

HAMILTON GRUP-B (HG)

NYSE

$34.12+$0.37 (+1.10%)

Price as of Oct 02, 2026 4:10 PM EDT

$3.7B
Market Cap
49.54%
1-Year Change
Insurance - Reinsurance
Industry

1 Month
-3.71%

Low Price$33.04

High Price$36.11
3 Months
-0.09%

Low Price$33.04

High Price$37.28
1 Year
+49.54%

Low Price$21.72

High Price$37.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	32.91	35.11	32.91	33.75	+2.15%	342,609
09/30/2026	33.36	33.37	32.88	33.04	-0.93%	452,344
09/29/2026	32.99	33.42	32.87	33.35	+0.36%	312,723
09/28/2026	33.34	33.47	32.70	33.23	-0.18%	309,317
09/25/2026	33.48	33.48	32.98	33.29	-0.42%	294,401
09/24/2026	33.54	33.77	33.41	33.43	-0.12%	439,576
09/23/2026	33.53	33.91	33.17	33.47	-0.80%	373,970
09/22/2026	33.89	34.08	33.60	33.74	-0.38%	524,334
09/21/2026	34.81	34.98	33.83	33.87	-3.12%	543,858
09/18/2026	34.94	35.10	34.53	34.96	-0.54%	650,983
09/17/2026	35.22	35.37	34.80	35.15	-0.06%	469,717
09/16/2026	35.06	35.45	34.69	35.17	-0.26%	459,438
09/15/2026	34.85	35.28	34.66	35.26	+0.83%	477,743
09/14/2026	35.30	35.41	34.83	34.97	+0.34%	412,555
09/11/2026	35.14	36.75	34.45	34.85	-0.14%	295,756
09/10/2026	34.73	34.96	34.36	34.90	+1.54%	505,237
09/09/2026	34.77	34.77	34.26	34.37	-1.43%	406,238
09/08/2026	35.26	35.50	34.78	34.87	-2.05%	262,552
09/04/2026	35.66	36.00	35.41	35.60	-1.41%	237,898
09/03/2026	35.91	36.47	35.81	36.11	+1.72%	430,973
09/02/2026	35.42	35.82	35.05	35.50	+1.28%	469,331
09/01/2026	34.93	35.63	34.93	35.05	-0.31%	233,786
08/31/2026	35.42	35.42	34.74	35.16	-0.54%	418,239
08/28/2026	35.10	35.55	35.10	35.35	+0.23%	204,913
08/27/2026	34.75	35.31	34.58	35.27	+0.54%	280,048
08/26/2026	35.63	35.63	34.56	35.08	+0.11%	396,153
08/25/2026	35.60	35.60	34.74	35.04	-0.40%	247,754
08/24/2026	35.02	35.96	35.01	35.18	+0.63%	304,468
08/21/2026	34.92	35.06	34.79	34.96	+0.55%	204,296
08/20/2026	34.09	34.89	33.69	34.77	+1.08%	342,769
08/19/2026	35.32	35.37	34.35	34.40	-2.44%	291,741
08/18/2026	35.72	35.74	35.26	35.26	0.00%	289,749
08/17/2026	35.74	36.11	34.97	35.26	-1.37%	316,050
08/14/2026	35.20	35.89	35.00	35.75	+1.53%	315,429
08/13/2026	35.46	35.81	34.93	35.21	-0.17%	343,974
08/12/2026	35.25	35.77	35.20	35.27	+0.17%	582,002
08/11/2026	34.80	35.35	34.51	35.21	+1.03%	322,827
08/10/2026	35.34	35.46	34.51	34.85	-2.95%	329,632
08/07/2026	35.91	36.31	35.12	35.91	+1.01%	463,000
08/06/2026	35.38	35.89	34.86	35.55	+0.94%	408,755
08/06/2026	$1.56 Earnings
08/05/2026	35.59	35.81	34.77	35.22	-0.25%	510,954
08/04/2026	35.20	37.26	34.76	35.31	-0.87%	345,838
08/03/2026	35.91	36.56	35.32	35.62	-0.95%	479,920
07/31/2026	35.43	35.99	35.28	35.96	+0.81%	273,469
07/30/2026	36.53	36.53	35.44	35.67	-2.51%	492,602
07/29/2026	36.78	37.14	36.33	36.59	-1.85%	740,035
07/28/2026	36.47	37.31	36.23	37.28	+2.76%	579,096
07/27/2026	36.03	36.48	35.89	36.28	+0.33%	376,530
07/24/2026	34.94	36.28	34.94	36.16	+3.67%	423,814
07/23/2026	34.17	35.04	33.85	34.88	+1.25%	396,936
07/22/2026	34.78	34.78	34.02	34.45	-0.89%	346,827
07/21/2026	35.11	35.35	34.60	34.76	-1.19%	284,241
07/20/2026	34.96	35.62	34.96	35.18	+0.69%	469,651
07/17/2026	34.64	35.28	34.00	34.94	+1.36%	271,744
07/16/2026	33.56	34.71	33.56	34.47	+2.28%	425,407
07/15/2026	34.61	34.61	33.28	33.70	-3.33%	478,163
07/14/2026	34.82	35.21	34.73	34.86	-0.83%	431,240
07/13/2026	35.02	35.43	34.69	35.15	+1.59%	532,282
07/10/2026	34.78	34.91	34.35	34.60	+0.96%	529,256
07/09/2026	34.58	34.77	33.62	34.27	-0.64%	839,859
07/08/2026	34.24	34.85	33.98	34.49	+1.50%	520,658
07/07/2026	34.80	35.20	33.98	33.98	-1.42%	533,210
07/06/2026	34.30	34.70	34.20	34.47	+0.09%	378,938
07/02/2026	33.97	34.71	33.60	34.44	+1.95%	529,639
07/01/2026	34.01	34.53	33.78	33.78	-0.47%	388,835
06/30/2026	34.28	34.49	33.79	33.94	-0.56%	591,261
06/29/2026	33.68	34.13	33.40	34.13	+1.73%	752,346
06/26/2026	32.43	33.59	31.79	33.55	+4.13%	1,934,297
06/25/2026	32.59	32.69	31.96	32.22	-1.20%	353,687
06/24/2026	32.47	33.03	32.05	32.61	+0.74%	441,702
06/23/2026	31.96	32.52	31.93	32.37	+2.27%	364,890
06/22/2026	31.50	32.18	31.42	31.65	+0.86%	344,495
06/18/2026	31.83	32.12	31.03	31.38	-1.63%	642,388
06/17/2026	31.48	31.96	31.37	31.90	+0.57%	419,046
06/16/2026	31.79	32.42	31.54	31.72	+0.60%	437,456
06/15/2026	31.70	31.84	31.37	31.53	-1.16%	319,191
06/12/2026	31.94	32.19	31.45	31.90	-0.03%	310,461
06/11/2026	31.91	32.38	31.79	31.91	+0.89%	522,394
06/10/2026	31.31	31.78	31.21	31.63	+2.36%	473,813
06/09/2026	30.64	31.04	30.46	30.90	+1.28%	592,992
06/08/2026	30.11	30.58	30.06	30.51	+0.07%	443,546
06/05/2026	29.26	30.50	29.09	30.49	+4.70%	469,767
06/04/2026	29.27	29.76	28.99	29.12	+1.11%	414,181
06/03/2026	28.55	28.90	28.43	28.80	+0.59%	425,025
06/02/2026	29.00	29.25	28.62	28.63	-1.38%	583,849
06/01/2026	29.33	29.68	29.01	29.03	-1.96%	536,350
05/29/2026	29.94	30.13	29.45	29.61	-1.30%	532,484
05/28/2026	30.61	30.77	29.93	30.00	-1.99%	330,277
05/27/2026	31.85	31.85	30.52	30.61	-3.29%	478,199
05/26/2026	31.48	31.93	31.37	31.65	+0.32%	287,020
05/22/2026	31.86	32.08	31.39	31.55	-0.97%	316,010
05/21/2026	32.59	32.59	31.58	31.86	-1.64%	401,406
05/20/2026	32.22	32.70	32.05	32.39	+1.16%	500,434
05/19/2026	32.12	32.47	31.70	32.02	-0.40%	344,616
05/18/2026	31.92	32.50	31.92	32.15	+0.97%	443,687
05/15/2026	30.87	32.20	30.87	31.84	+3.24%	851,875
05/14/2026	30.50	31.24	30.47	30.84	+1.88%	446,503
05/13/2026	30.55	30.86	29.41	30.27	-1.43%	665,796
05/12/2026	30.99	31.24	30.61	30.71	-0.61%	467,551