S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

HAMILTON GRUP-B (HG)

NYSE

$32.37+$0.72 (+2.27%)

Price as of Jun 23, 2026 4:20 PM EDT

$3.5B
Market Cap
59.83%
1-Year Change
Insurance - Reinsurance
Industry

1 Month
+0.32%

Low Price$28.63

High Price$31.91
3 Months
+10.86%

Low Price$28.61

High Price$32.79
1 Year
+59.83%

Low Price$20.53

High Price$32.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	31.05	31.75	30.78	30.90	+0.13%	372,444
05/08/2026	30.62	31.33	30.42	30.86	+0.59%	391,286
05/07/2026	30.24	30.98	30.17	30.68	+1.69%	415,136
05/06/2026	30.80	30.97	30.13	30.17	-0.85%	324,609
05/05/2026	30.12	30.92	30.09	30.43	+1.40%	409,245
05/04/2026	31.31	31.72	29.98	30.01	-4.97%	820,984
05/01/2026	32.77	33.72	31.52	31.58	-3.63%	1,020,652
04/30/2026	31.82	33.00	31.74	32.77	+2.57%	483,827
04/30/2026	$1.64 Earnings
04/29/2026	32.39	32.62	31.68	31.95	-1.84%	532,798
04/28/2026	32.80	32.99	32.19	32.55	+0.15%	393,133
04/27/2026	32.52	33.00	32.39	32.50	-0.52%	383,227
04/24/2026	32.58	32.73	32.27	32.67	-0.03%	313,103
04/23/2026	32.46	32.98	32.32	32.68	+0.62%	264,762
04/22/2026	32.71	32.82	32.26	32.48	-0.95%	337,547
04/21/2026	32.69	32.89	32.28	32.79	+0.58%	409,841
04/20/2026	32.39	32.90	32.23	32.60	+1.78%	1,064,361
04/17/2026	31.61	32.12	31.56	32.03	+1.59%	509,913
04/16/2026	30.93	31.73	30.86	31.53	+1.25%	392,580
04/15/2026	30.69	31.30	30.69	31.14	+1.20%	270,573
04/14/2026	30.71	31.01	30.53	30.77	-0.36%	302,616
04/13/2026	30.76	31.22	30.76	30.88	+0.03%	246,870
04/10/2026	31.16	31.28	30.35	30.87	-1.12%	191,792
04/09/2026	31.06	31.75	30.91	31.22	+0.42%	347,012
04/08/2026	31.20	31.34	30.61	31.09	+1.73%	364,844
04/07/2026	30.55	30.89	30.37	30.56	-0.23%	360,686
04/06/2026	30.10	30.63	30.06	30.63	+0.99%	431,513
04/02/2026	29.72	30.48	29.65	30.33	+1.27%	565,373
04/01/2026	29.82	30.06	29.68	29.95	+0.40%	557,661
03/31/2026	29.55	30.05	29.17	29.83	+2.12%	471,462
03/30/2026	28.75	29.27	28.67	29.21	+2.10%	399,802
03/27/2026	29.25	29.43	28.52	28.61	-2.09%	306,934
03/26/2026	28.99	29.33	28.99	29.22	+0.55%	280,428
03/25/2026	29.40	29.66	28.99	29.06	-1.36%	547,206
03/24/2026	28.93	29.73	28.93	29.46	+1.52%	376,316
03/23/2026	28.97	29.61	28.85	29.02	+1.65%	539,465
03/20/2026	28.42	28.57	28.06	28.55	+1.21%	822,550
03/19/2026	28.29	28.67	28.17	28.21	-1.29%	380,700
03/18/2026	29.06	29.41	28.53	28.58	-2.22%	410,075
03/17/2026	29.63	29.80	29.21	29.23	-0.34%	321,573
03/16/2026	29.36	29.71	29.26	29.33	+0.86%	426,043
03/13/2026	28.96	29.18	28.69	29.08	+1.61%	377,769
03/12/2026	28.21	28.91	27.76	28.62	+0.07%	420,827
03/11/2026	28.72	28.93	28.40	28.60	-1.00%	452,663
03/10/2026	28.15	29.19	28.15	28.89	+2.48%	524,449
03/09/2026	28.23	28.53	27.79	28.19	-1.43%	601,218
03/06/2026	27.89	28.68	27.12	28.60	+0.21%	639,584
03/06/2026	$2.00 Dividend
03/05/2026	29.04	29.09	28.21	28.54	-2.24%	622,132
03/04/2026	29.18	29.41	28.66	29.19	+0.45%	1,267,435
03/03/2026	28.88	29.11	28.35	29.06	-1.43%	601,394
03/02/2026	29.32	29.78	29.23	29.48	-0.13%	385,641
02/27/2026	29.93	30.10	29.04	29.52	-0.57%	636,869
02/26/2026	29.18	29.76	29.18	29.69	+1.66%	642,565
02/25/2026	28.55	29.21	28.37	29.20	+2.29%	461,596
02/24/2026	28.85	29.11	27.95	28.55	-1.36%	507,867
02/23/2026	28.39	29.50	28.39	28.94	+1.81%	768,336
02/20/2026	29.04	29.30	27.06	28.43	+3.79%	1,435,840
02/19/2026	28.50	28.78	26.94	27.39	-3.90%	1,149,045
02/19/2026	$1.65 Earnings
02/18/2026	29.42	29.60	28.35	28.50	-2.90%	742,642
02/17/2026	29.12	29.52	29.04	29.35	+1.62%	761,553
02/13/2026	28.82	29.11	28.62	28.89	-0.32%	426,205
02/12/2026	28.33	29.53	27.62	28.98	+2.41%	818,999
02/11/2026	27.85	28.48	27.57	28.30	+1.71%	999,945
02/10/2026	27.45	28.04	27.39	27.82	+0.98%	617,086
02/09/2026	27.68	28.03	27.32	27.55	-0.74%	816,531
02/06/2026	27.80	28.04	27.58	27.76	+0.78%	467,999
02/05/2026	27.20	28.04	27.20	27.54	+1.24%	758,372
02/04/2026	26.20	27.45	25.99	27.20	+4.49%	1,526,304
02/03/2026	26.01	26.43	25.47	26.04	+0.18%	599,214
02/02/2026	25.96	26.53	25.77	25.99	+0.22%	520,503