HG
HAMILTON GRUP-B (HG)
NYSE
$36.46+$0.49 (+1.38%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $4.0B
    Market Cap
  • 81.94%
    1-Year Change
  • Insurance - Reinsurance
    Industry
  • 1 Month
    +5.95%
    Low Price$33.70
    High Price$37.28
  • 3 Months
    +9.73%
    Low Price$28.63
    High Price$37.28
  • 1 Year
    +81.94%
    Low Price$19.79
    High Price$37.28
Date
Open
High
Low
Close
Change (%)
Volume
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
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