Hamilton Insurance Group, Ltd. (HG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	35.46	36.22	35.46	36.21	+2.00%	303,000
2026-10-15	35.64	35.87	35.20	35.50	+1.20%	480,100
2026-10-14	34.79	35.21	34.35	35.08	+0.46%	340,400
2026-10-13	35.19	35.19	34.69	34.92	+0.17%	338,500
2026-10-12	34.48	35.03	34.48	34.86	+0.98%	262,300
2026-10-09	35.14	35.52	34.49	34.52	-1.65%	246,500
2026-10-08	34.34	35.13	34.15	35.10	+2.27%	364,900
2026-10-07	34.17	34.67	34.12	34.32	+0.23%	387,700
2026-10-06	34.06	34.72	33.96	34.24	+0.23%	433,974
2026-10-05	34.05	34.48	33.89	34.16	+0.09%	366,377
2026-10-02	33.93	34.16	33.16	34.13	+1.13%	280,800
2026-10-01	32.91	35.11	32.91	33.75	+2.15%	342,600
2026-09-30	33.36	33.37	32.88	33.04	-0.93%	452,300
2026-09-29	32.99	33.42	32.87	33.35	+0.36%	312,800
2026-09-28	33.34	33.47	32.70	33.23	-0.18%	309,300
2026-09-25	33.48	33.48	32.98	33.29	-0.42%	294,400
2026-09-24	33.54	33.77	33.41	33.43	-0.12%	439,500
2026-09-23	33.53	33.91	33.17	33.47	-0.80%	373,900
2026-09-22	33.89	34.08	33.60	33.74	-0.38%	524,300
2026-09-21	34.81	34.98	33.83	33.87	-3.12%	543,900
2026-09-18	34.94	35.10	34.53	34.96	-0.54%	651,000
2026-09-17	35.22	35.37	34.80	35.15	-0.06%	469,700
2026-09-16	35.06	35.45	34.69	35.17	-0.26%	459,400
2026-09-15	34.85	35.28	34.66	35.26	+0.83%	477,700
2026-09-14	35.30	35.41	34.83	34.97	+0.34%	412,600
2026-09-11	35.14	36.75	34.45	34.85	-0.14%	295,800
2026-09-10	34.73	34.96	34.36	34.90	+1.54%	505,200
2026-09-09	34.77	34.77	34.26	34.37	-1.43%	406,200
2026-09-08	35.26	35.49	34.78	34.87	-2.05%	262,600
2026-09-04	35.66	36.00	35.41	35.60	-1.41%	237,900
2026-09-03	35.91	36.47	35.81	36.11	+1.72%	431,000
2026-09-02	35.42	35.82	35.05	35.50	+1.28%	469,300
2026-09-01	34.93	35.63	34.93	35.05	-0.31%	233,800
2026-08-31	35.42	35.42	34.74	35.16	-0.54%	417,700
2026-08-28	35.10	35.55	35.10	35.35	+0.23%	204,900
2026-08-27	34.75	35.31	34.58	35.27	+0.54%	280,000
2026-08-26	35.63	35.63	34.56	35.08	+0.11%	396,153
2026-08-25	35.60	35.60	34.74	35.04	-0.40%	247,757
2026-08-24	35.02	35.96	35.01	35.18	+0.63%	304,468
2026-08-21	34.92	35.06	34.78	34.96	+0.55%	204,200
2026-08-20	34.09	34.89	33.69	34.77	+1.08%	342,800
2026-08-19	35.32	35.37	34.35	34.40	-2.44%	291,700
2026-08-18	35.72	35.74	35.26	35.26	+0.00%	289,700
2026-08-17	35.74	36.11	34.97	35.26	-1.37%	315,700
2026-08-14	35.20	35.89	35.00	35.75	+1.53%	315,400
2026-08-13	35.46	35.81	34.93	35.21	-0.17%	344,000
2026-08-12	35.25	35.77	35.20	35.27	+0.17%	582,000
2026-08-11	34.80	35.35	34.51	35.21	+1.03%	322,800
2026-08-10	35.34	35.46	34.51	34.85	-2.95%	329,600
2026-08-07	35.91	36.31	35.12	35.91	+1.01%	463,000
2026-08-06	35.38	35.89	34.86	35.55	+0.94%	408,800
2026-08-05	35.59	35.81	34.77	35.22	-0.25%	510,900
2026-08-04	35.20	37.26	34.76	35.31	-0.87%	345,800
2026-08-03	35.91	36.56	35.31	35.62	-0.95%	479,900
2026-07-31	35.43	35.99	35.28	35.96	+0.81%	273,400
2026-07-30	36.53	36.53	35.44	35.67	-2.51%	492,600
2026-07-29	36.78	37.14	36.33	36.59	-1.85%	736,400
2026-07-28	36.47	37.31	36.23	37.28	+2.76%	580,000
2026-07-27	36.03	36.48	35.88	36.28	+0.33%	375,500
2026-07-24	34.94	36.28	34.94	36.16	+3.67%	423,500
2026-07-23	34.17	35.04	33.84	34.88	+1.25%	396,900
2026-07-22	34.78	34.78	34.02	34.45	-0.89%	346,800
2026-07-21	35.11	35.35	34.60	34.76	-1.19%	284,200
2026-07-20	34.96	35.62	34.96	35.18	+0.69%	469,600
2026-07-17	34.64	35.28	34.00	34.94	+1.36%	271,700
2026-07-16	33.56	34.71	33.56	34.47	+2.28%	425,400
2026-07-15	34.61	34.61	33.28	33.70	-3.33%	478,200
2026-07-14	34.82	35.21	34.73	34.86	-0.83%	431,240
2026-07-13	35.02	35.43	34.69	35.15	+1.59%	532,282
2026-07-10	34.78	34.91	34.35	34.60	+0.96%	529,300
2026-07-09	34.58	34.77	33.62	34.27	-0.64%	839,900
2026-07-08	34.24	34.85	33.98	34.49	+1.50%	520,700
2026-07-07	34.80	35.20	33.98	33.98	-1.42%	533,200
2026-07-06	34.30	34.70	34.20	34.47	+0.09%	378,900
2026-07-02	33.97	34.71	33.60	34.44	+1.95%	529,600
2026-07-01	34.01	34.53	33.78	33.78	-0.47%	388,800
2026-06-30	34.28	34.49	33.78	33.94	-0.56%	591,200
2026-06-29	33.68	34.13	33.40	34.13	+1.73%	752,100
2026-06-26	32.43	33.59	31.79	33.55	+4.13%	1,934,300
2026-06-25	32.59	32.69	31.96	32.22	-1.20%	353,700
2026-06-24	32.47	33.03	32.05	32.61	+0.74%	441,700
2026-06-23	31.96	32.52	31.93	32.37	+2.27%	364,900
2026-06-22	31.50	32.18	31.42	31.65	+0.86%	344,400
2026-06-18	31.83	32.12	31.03	31.38	-1.63%	642,400
2026-06-17	31.48	31.95	31.36	31.90	+0.57%	419,000
2026-06-16	31.79	32.42	31.54	31.72	+0.60%	437,400
2026-06-15	31.70	31.84	31.36	31.53	-1.16%	319,200
2026-06-12	31.94	32.19	31.45	31.90	-0.03%	310,500
2026-06-11	31.91	32.38	31.79	31.91	+0.89%	522,000
2026-06-10	31.31	31.77	31.21	31.63	+2.36%	473,700
2026-06-09	30.64	31.04	30.46	30.90	+1.28%	593,000
2026-06-08	30.11	30.58	30.06	30.51	+0.07%	443,500
2026-06-05	29.26	30.50	29.09	30.49	+4.70%	469,700
2026-06-04	29.27	29.76	28.99	29.12	+1.11%	414,200
2026-06-03	28.55	28.90	28.43	28.80	+0.59%	425,000
2026-06-02	29.00	29.25	28.62	28.63	-1.38%	585,500
2026-06-01	29.33	29.68	29.01	29.03	-1.96%	536,300
2026-05-29	29.94	30.13	29.45	29.61	-1.30%	532,500
2026-05-28	30.61	30.77	29.93	30.00	-1.99%	329,800
2026-05-27	31.85	31.85	30.52	30.61	-3.29%	478,200
2026-05-26	31.48	31.93	31.37	31.65	+0.32%	287,000
2026-05-22	31.86	32.08	31.39	31.55	-0.97%	316,000
2026-05-21	32.59	32.59	31.58	31.86	-1.64%	401,400
2026-05-20	32.22	32.70	32.05	32.39	+1.16%	500,400
2026-05-19	32.12	32.47	31.70	32.02	-0.40%	344,600
2026-05-18	31.92	32.50	31.92	32.15	+0.97%	443,700
2026-05-15	30.87	32.20	30.87	31.84	+3.24%	851,900
2026-05-14	30.50	31.24	30.47	30.84	+1.88%	446,500
2026-05-13	30.55	30.86	29.41	30.27	-1.43%	665,800
2026-05-12	30.99	31.24	30.61	30.71	-0.61%	467,551
2026-05-11	31.05	31.75	30.78	30.90	+0.13%	372,444
2026-05-08	30.62	31.33	30.42	30.86	+0.59%	391,300
2026-05-07	30.24	30.98	30.17	30.68	+1.69%	415,000
2026-05-06	30.80	30.97	30.13	30.17	-0.85%	324,600
2026-05-05	30.12	30.92	30.09	30.43	+1.40%	409,100
2026-05-04	31.31	31.72	29.98	30.01	-4.97%	821,000
2026-05-01	32.77	33.72	31.52	31.58	-3.63%	1,020,700
2026-04-30	31.82	33.00	31.74	32.77	+2.57%	483,700
2026-04-29	32.39	32.62	31.68	31.95	-1.84%	532,800
2026-04-28	32.80	32.99	32.19	32.55	+0.15%	393,000
2026-04-27	32.52	33.00	32.39	32.50	-0.52%	383,200
2026-04-24	32.58	32.73	32.27	32.67	-0.03%	313,100
2026-04-23	32.46	32.98	32.32	32.68	+0.62%	264,800
2026-04-22	32.71	32.82	32.26	32.48	-0.95%	337,500
2026-04-21	32.69	32.89	32.28	32.79	+0.58%	409,900
2026-04-20	32.39	32.90	32.23	32.60	+1.78%	1,064,400
2026-04-17	31.61	32.12	31.55	32.03	+1.59%	509,900
2026-04-16	30.93	31.73	30.86	31.53	+1.25%	392,600
2026-04-15	30.69	31.30	30.69	31.14	+1.20%	270,600
2026-04-14	30.71	31.01	30.53	30.77	-0.36%	302,600
2026-04-13	30.76	31.22	30.76	30.88	+0.03%	246,900
2026-04-10	31.16	31.28	30.35	30.87	-1.12%	191,800
2026-04-09	31.06	31.75	30.91	31.22	+0.42%	347,000
2026-04-08	31.20	31.34	30.61	31.09	+1.73%	364,800
2026-04-07	30.55	30.89	30.37	30.56	-0.23%	360,700
2026-04-06	30.10	30.63	30.06	30.63	+0.99%	431,500
2026-04-02	29.72	30.48	29.65	30.33	+1.27%	565,000
2026-04-01	29.82	30.06	29.68	29.95	+0.40%	557,700
2026-03-31	29.55	30.05	29.17	29.83	+2.12%	471,500
2026-03-30	28.75	29.27	28.66	29.21	+2.10%	399,800
2026-03-27	29.25	29.43	28.52	28.61	-2.09%	306,934
2026-03-26	28.99	29.33	28.99	29.22	+0.55%	280,428
2026-03-25	29.40	29.66	28.98	29.06	-1.36%	547,206
2026-03-24	28.93	29.73	28.93	29.46	+1.52%	376,316
2026-03-23	28.97	29.61	28.85	29.02	+1.65%	539,465
2026-03-20	28.42	28.57	28.06	28.55	+1.21%	822,407
2026-03-19	28.29	28.67	28.17	28.21	-1.29%	380,700
2026-03-18	29.06	29.41	28.53	28.58	-2.22%	410,075
2026-03-17	29.63	29.80	29.20	29.23	-0.34%	321,573
2026-03-16	29.36	29.70	29.26	29.33	+0.86%	426,043
2026-03-13	28.96	29.18	28.68	29.08	+1.61%	377,769
2026-03-12	28.21	28.91	27.76	28.62	+0.07%	420,827
2026-03-11	28.72	28.93	28.40	28.60	-1.00%	452,663
2026-03-10	28.15	29.19	28.15	28.89	+2.48%	524,449
2026-03-09	28.23	28.53	27.79	28.19	-1.43%	601,218
2026-03-06	27.89	28.68	27.12	28.60	-6.35%	639,584
2026-03-05	31.07	31.13	30.19	30.54	-2.24%	622,132
2026-03-04	31.23	31.47	30.67	31.24	+0.45%	1,267,435
2026-03-03	30.90	31.15	30.34	31.10	-1.43%	601,394
2026-03-02	31.38	31.87	31.28	31.55	-0.13%	385,641
2026-02-27	32.03	32.21	31.08	31.59	-0.57%	636,869
2026-02-26	31.22	31.84	31.22	31.77	+1.66%	642,565
2026-02-25	30.55	31.26	30.36	31.25	+2.29%	461,596
2026-02-24	30.87	31.16	29.91	30.55	-1.36%	507,867
2026-02-23	30.38	31.57	30.38	30.97	+1.81%	768,336
2026-02-20	31.07	31.35	28.96	30.42	+3.79%	1,435,840
2026-02-19	30.50	30.80	28.83	29.31	-3.90%	1,149,045
2026-02-18	31.48	31.68	30.34	30.50	-2.90%	742,642
2026-02-17	31.16	31.59	31.07	31.41	+1.62%	761,553
2026-02-13	30.84	31.14	30.63	30.91	-0.32%	426,205
2026-02-12	30.31	31.60	29.56	31.01	+2.41%	818,999
2026-02-11	29.80	30.48	29.50	30.28	+1.71%	999,945
2026-02-10	29.37	30.00	29.31	29.77	+0.98%	617,086
2026-02-09	29.62	29.99	29.23	29.48	-0.74%	816,531
2026-02-06	29.75	30.00	29.51	29.70	+0.78%	467,999
2026-02-05	29.11	30.00	29.11	29.47	+1.24%	758,372
2026-02-04	28.04	29.37	27.81	29.11	+4.49%	1,526,304
2026-02-03	27.83	28.28	27.26	27.86	+0.18%	599,214
2026-02-02	27.78	28.39	27.58	27.81	+0.22%	520,503
2026-01-30	27.68	28.10	27.42	27.75	+0.29%	402,534
2026-01-29	27.50	27.77	27.23	27.67	+1.43%	207,332
2026-01-28	27.14	27.35	26.91	27.28	+0.29%	226,624
2026-01-27	27.62	27.65	27.06	27.20	-1.38%	297,516
2026-01-26	27.10	27.96	26.90	27.58	+1.70%	446,798
2026-01-23	26.94	27.16	26.47	27.12	+0.33%	608,670
2026-01-22	27.19	27.29	26.64	27.03	-0.48%	268,148
2026-01-21	26.94	27.26	26.61	27.16	+0.97%	708,305
2026-01-20	26.16	27.25	26.05	26.90	+2.83%	565,887
2026-01-16	26.38	26.55	26.16	26.16	-0.80%	498,906
2026-01-15	26.46	26.67	26.28	26.37	-0.30%	250,247
2026-01-14	26.45	26.52	26.20	26.45	+0.38%	439,630
2026-01-13	27.20	27.22	26.13	26.35	-1.50%	587,136
2026-01-12	26.00	26.81	25.53	26.75	+2.06%	471,209
2026-01-09	26.76	26.93	26.19	26.21	-2.64%	445,760
2026-01-08	26.53	27.10	26.53	26.92	+1.51%	400,943
2026-01-07	26.67	26.80	26.26	26.52	-0.82%	419,896
2026-01-06	27.15	27.36	26.05	26.74	-2.12%	536,374
2026-01-05	27.03	27.66	26.76	27.32	+0.18%	434,190
2026-01-02	27.81	28.10	27.08	27.27	-2.26%	494,617
2025-12-31	27.95	28.17	27.72	27.90	+0.07%	553,477
2025-12-30	28.20	28.20	27.72	27.88	-0.82%	412,461
2025-12-29	28.26	28.29	28.08	28.11	-0.25%	256,214
2025-12-26	28.26	28.38	27.94	28.18	-0.56%	343,395
2025-12-24	28.41	28.52	28.24	28.34	-0.42%	119,097
2025-12-23	28.30	28.72	28.30	28.46	+0.32%	306,164
2025-12-22	28.05	28.55	27.99	28.37	+0.42%	589,325
2025-12-19	28.11	28.26	27.86	28.25	-0.04%	823,358
2025-12-18	27.84	28.39	27.66	28.26	+1.76%	450,354
2025-12-17	27.53	27.79	27.45	27.77	+0.18%	557,739
2025-12-16	28.25	28.55	27.51	27.72	-2.22%	376,614
2025-12-15	28.32	28.70	28.19	28.35	+0.75%	698,287
2025-12-12	27.68	28.16	27.65	28.14	+1.92%	699,483
2025-12-11	27.16	27.79	27.03	27.61	+2.15%	495,941
2025-12-10	26.99	27.34	26.80	27.03	+0.33%	384,213
2025-12-09	26.65	27.09	26.65	26.94	+1.51%	350,975
2025-12-08	26.55	26.78	26.39	26.54	+0.15%	278,579
2025-12-05	26.32	26.52	26.16	26.50	+0.15%	345,969
2025-12-04	26.25	26.67	25.93	26.46	+0.80%	379,866
2025-12-03	26.93	26.97	26.24	26.25	-2.34%	436,021
2025-12-02	27.21	27.39	26.56	26.88	-0.96%	424,370
2025-12-01	27.22	27.39	26.88	27.14	-0.51%	600,214
2025-11-28	27.59	27.59	27.21	27.28	-1.16%	147,840
2025-11-26	27.50	27.68	27.40	27.60	+0.00%	237,261
2025-11-25	27.50	27.88	27.47	27.60	+0.88%	598,883
2025-11-24	26.89	27.40	26.60	27.36	+1.45%	711,906
2025-11-21	25.86	27.28	25.86	26.97	+4.78%	987,577
2025-11-20	25.86	26.16	25.63	25.74	+0.00%	442,370
2025-11-19	26.30	26.36	25.55	25.74	-1.98%	404,346
2025-11-18	25.69	26.31	25.69	26.26	+2.26%	334,895
2025-11-17	26.20	26.50	25.57	25.68	-1.53%	519,441
2025-11-14	26.00	26.46	25.85	26.08	-0.53%	475,116
2025-11-13	26.47	26.72	26.20	26.22	-1.06%	538,325
2025-11-12	26.23	26.51	26.14	26.50	+0.95%	581,163
2025-11-11	26.24	26.36	26.03	26.25	-0.04%	567,582
2025-11-10	26.35	26.88	26.02	26.26	+0.69%	648,514
2025-11-07	25.85	26.28	25.68	26.08	+1.56%	502,429
2025-11-06	26.13	26.34	25.61	25.68	-1.19%	400,305
2025-11-05	24.98	26.43	24.84	25.99	+10.17%	826,345
2025-11-04	23.34	23.92	22.66	23.59	+1.51%	516,321
2025-11-03	23.69	23.70	23.16	23.24	-1.82%	374,358
2025-10-31	23.71	23.91	23.58	23.67	-0.34%	358,249
2025-10-30	23.74	24.22	23.73	23.75	+0.17%	428,125
2025-10-29	23.72	24.19	23.54	23.71	-0.79%	380,991
2025-10-28	24.60	24.60	23.87	23.90	-3.04%	369,609
2025-10-27	25.00	25.00	24.37	24.65	-0.44%	294,796
2025-10-24	24.79	25.06	24.41	24.76	+0.24%	301,922
2025-10-23	24.40	24.79	24.11	24.70	+1.27%	241,388
2025-10-22	24.51	24.57	24.18	24.39	-0.33%	198,513
2025-10-21	23.86	24.70	23.86	24.47	+2.56%	238,045
2025-10-20	23.82	23.95	23.57	23.86	+0.51%	155,026

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+17.38%). Pire mois : Oct (-3.47%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.06%
Févr+8.82%
Mars+0.16%
Avr-1.76%
Mai+6.76%
Juin+6.89%
Juil+2.70%
Août+5.71%
Sept-0.55%
Oct-3.47%
Nov+17.38%
Déc+2.80%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Hamilton Insurance Group, Ltd. (HG) ?

36.21 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de HG ?

Plus haut à 37.31 et plus bas à 22.66 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Hamilton Insurance Group, Ltd. ?

Historiquement, le mois le plus fort de HG a été Nov (moyenne +17.38%) et le plus faible Oct (moyenne -3.47%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.