Hamilton Insurance Group, Ltd.
HGNYSEFinancial Services● Active
$30.25
$-0.25(-0.80%)
Market Cap$3.0B
P/E Ratio—
52W High$33.715
52W Low$20.44
Hamilton Insurance Group, Ltd.（HG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.72
May 1, 2026
-10.6% from here
5-Year Low5Y
$12.44
Apr 10, 2024
+142.3% from low
IPO Priceadj.
$15.00
Nov 13, 2023
+101.0% since IPO
1 Year Ago
$21.06
Jun 9, 2025
+43.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.11 | $30.45 | $30.06 | $30.22 | $30.22 | 91K | +0.37% |
| Jun 5, 2026 | $29.26 | $30.50 | $29.09 | $30.49 | $30.49 | 470K | +4.20% |
| Jun 4, 2026 | $29.27 | $29.76 | $28.99 | $29.12 | $29.12 | 414K | -0.51% |
| Jun 3, 2026 | $28.55 | $28.90 | $28.43 | $28.80 | $28.80 | 425K | +0.88% |
| Jun 2, 2026 | $29.00 | $29.25 | $28.62 | $28.63 | $28.63 | 586K | -1.28% |
| Jun 1, 2026 | $29.33 | $29.68 | $29.01 | $29.03 | $29.03 | 536K | -1.02% |
| May 29, 2026 | $29.94 | $30.13 | $29.45 | $29.61 | $29.61 | 533K | -1.10% |
| May 28, 2026 | $30.61 | $30.77 | $29.93 | $30.00 | $30.00 | 330K | -1.99% |
| May 27, 2026 | $31.85 | $31.85 | $30.52 | $30.61 | $30.61 | 478K | -3.89% |
| May 26, 2026 | $31.48 | $31.93 | $31.37 | $31.65 | $31.65 | 287K | +0.54% |
| May 22, 2026 | $31.86 | $32.08 | $31.39 | $31.55 | $31.55 | 316K | -0.97% |
| May 21, 2026 | $32.59 | $32.59 | $31.58 | $31.86 | $31.86 | 401K | -2.24% |
| May 20, 2026 | $32.22 | $32.70 | $32.05 | $32.39 | $32.39 | 500K | +0.53% |
| May 19, 2026 | $32.12 | $32.47 | $31.70 | $32.02 | $32.02 | 345K | -0.31% |
| May 18, 2026 | $31.92 | $32.50 | $31.92 | $32.15 | $32.15 | 444K | +0.72% |
| May 15, 2026 | $30.87 | $32.20 | $30.87 | $31.84 | $31.84 | 852K | +3.14% |
| May 14, 2026 | $30.50 | $31.24 | $30.47 | $30.84 | $30.84 | 447K | +1.11% |
| May 13, 2026 | $30.55 | $30.86 | $29.41 | $30.27 | $30.27 | 666K | -0.92% |
| May 12, 2026 | $30.99 | $31.24 | $30.61 | $30.71 | $30.71 | 468K | -0.90% |
| May 11, 2026 | $31.05 | $31.75 | $30.78 | $30.90 | $30.90 | 372K | -0.48% |
Showing 1–20 of 643 records
Annual Stock Price Performance · HG
Jan 1 → Dec 31 · 4 years2026+8.7%$27.81 → $30.22
+8.7%
2025+46.5%$19.04 → $27.90
+46.5%
2024+28.8%$14.78 → $19.03
+28.8%
2023-0.3%$15.00 → $14.95
-0.3%
Best Year2025 · +46.5%
Worst Year2023 · -0.3%
Positive Years3 / 4
Avg Annual Return+20.9%
4Y Total Return+101.5%
4Y CAGR~+19.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in HG?
If you invested $1,000 in HG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,010
Total Return+101.0%
CAGR~+26.2% / yr
Profit+$1,010
Based on Nov 13, 2023 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hamilton Insurance Group, Ltd.（HG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HG 历史股价FMP 日线复权 OHLCV