Hamilton Insurance

HG
🏛️ usa →
24.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:43 24.59 24.59 24.59 24.59 2.7K
09:46 24.53 24.53 24.53 24.53 1.1K
09:50 24.63 24.63 24.63 24.63 0.2K
09:55 24.56 24.56 24.56 24.56 1.1K
10:03 24.65 24.65 24.65 24.65 0.7K
10:05 24.71 24.71 24.71 24.71 2.1K
10:13 24.63 24.63 24.63 24.63 0.8K
10:14 24.61 24.61 24.61 24.61 0.6K
10:19 24.65 24.65 24.65 24.65 0.6K
10:20 24.63 24.63 24.63 24.63 1.6K
10:26 24.64 24.65 24.64 24.65 1.1K
10:29 24.64 24.64 24.64 24.64 1.1K
10:31 24.62 24.62 24.62 24.62 1.0K
10:35 24.64 24.64 24.64 24.64 1.1K
10:38 24.62 24.62 24.59 24.59 4.9K
10:48 24.54 24.54 24.54 24.54 0.6K
10:50 24.54 24.54 24.54 24.54 2.1K
10:58 24.54 24.54 24.54 24.54 0.2K
11:00 24.54 24.54 24.54 24.54 0.9K
11:04 24.56 24.56 24.56 24.56 2.7K
11:18 24.56 24.56 24.56 24.56 1.7K
11:32 24.60 24.60 24.60 24.60 0.7K
11:37 24.57 24.57 24.57 24.57 1.4K
11:44 24.57 24.57 24.57 24.57 0.5K
11:51 24.55 24.55 24.54 24.54 2.2K
11:56 24.54 24.56 24.54 24.56 2.3K
12:00 24.55 24.55 24.55 24.55 0.7K
12:09 24.55 24.55 24.55 24.55 0.4K
12:15 24.56 24.56 24.56 24.56 1.3K
12:21 24.56 24.56 24.56 24.56 2.6K
12:33 24.61 24.61 24.61 24.61 0.4K
12:34 24.62 24.63 24.62 24.63 0.9K
12:42 24.62 24.62 24.62 24.62 1.1K
12:50 24.66 24.66 24.66 24.66 0.7K
12:58 24.65 24.66 24.65 24.66 1.8K
13:11 24.64 24.64 24.64 24.64 0.5K
13:12 24.64 24.64 24.64 24.64 0.9K
13:16 24.65 24.65 24.65 24.65 0.8K
13:17 24.66 24.66 24.66 24.66 0.3K
13:18 24.66 24.66 24.66 24.66 0.7K
13:19 24.66 24.66 24.66 24.66 2.0K
13:30 24.69 24.69 24.69 24.69 0.6K
13:35 24.69 24.69 24.69 24.68 0.9K
13:39 24.67 24.67 24.67 24.67 2.8K
13:42 24.67 24.67 24.67 24.67 0.6K
13:48 24.65 24.65 24.65 24.65 2.1K
13:59 24.62 24.62 24.62 24.62 1.1K
14:03 24.60 24.60 24.60 24.60 1.6K
14:13 24.59 24.59 24.59 24.59 1.0K
14:16 24.61 24.61 24.61 24.61 4.4K
14:37 24.59 24.59 24.59 24.59 0.8K
14:41 24.63 24.63 24.63 24.63 4.8K
14:45 24.63 24.63 24.63 24.63 0.8K
14:49 24.64 24.64 24.64 24.64 1.7K
14:54 24.67 24.67 24.67 24.67 0.9K
14:56 24.69 24.69 24.69 24.69 3.3K
15:07 24.62 24.62 24.62 24.62 0.6K
15:09 24.60 24.60 24.59 24.59 1.5K
15:11 24.58 24.60 24.58 24.60 4.4K
15:16 24.60 24.60 24.60 24.60 0.5K
15:17 24.61 24.61 24.61 24.61 0.2K
15:18 24.62 24.62 24.62 24.62 0.8K
15:25 24.63 24.63 24.63 24.63 1.5K
15:30 24.60 24.60 24.60 24.60 3.4K
15:31 24.63 24.63 24.63 24.63 0.5K
15:32 24.64 24.64 24.64 24.64 1.2K
15:38 24.63 24.63 24.63 24.63 1.3K
15:40 24.64 24.64 24.64 24.64 0.3K
15:42 24.64 24.64 24.64 24.64 1.5K
15:44 24.63 24.63 24.63 24.63 1.5K
15:48 24.62 24.62 24.62 24.62 2.0K
15:50 24.63 24.64 24.63 24.64 2.4K
15:51 24.65 24.65 24.65 24.65 1.2K
15:52 24.65 24.65 24.65 24.65 5.6K
15:55 24.64 24.64 24.64 24.64 1.2K
15:56 24.63 24.63 24.63 24.63 0.6K
15:57 24.64 24.65 24.64 24.64 3.4K
15:58 24.64 24.65 24.64 24.65 2.8K
15:59 24.63 24.65 24.61 24.64 45.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.60 25.08 24.60 24.80 0.6M
2025-09-29 24.51 24.63 24.34 24.60 0.3M
2025-09-26 24.44 24.71 24.44 24.64 0.2M
2025-09-25 24.43 24.63 24.14 24.35 0.4M
2025-09-24 24.47 24.74 24.42 24.56 0.4M
2025-09-23 24.55 24.70 24.37 24.56 0.4M
2025-09-22 24.31 24.47 24.16 24.41 0.3M
2025-09-19 24.33 24.99 23.92 24.38 1.0M
2025-09-18 23.44 24.44 23.44 24.43 0.5M
2025-09-17 23.50 23.90 23.50 23.56 0.3M
2025-09-16 24.07 24.31 23.40 23.47 0.3M
2025-09-15 24.24 24.36 24.09 24.16 0.3M
2025-09-12 23.97 24.48 23.96 24.29 0.3M
2025-09-11 23.61 24.27 23.61 24.27 0.4M
2025-09-10 23.58 23.82 23.29 23.58 0.5M
2025-09-09 24.01 24.09 23.65 23.75 0.4M
2025-09-08 24.28 24.42 24.00 24.01 0.5M
2025-09-05 24.63 24.63 24.25 24.42 0.5M
2025-09-04 24.46 24.67 24.24 24.59 0.4M
2025-09-03 23.66 24.45 23.66 24.34 0.7M
2025-09-02 23.57 23.78 23.47 23.70 0.3M
2025-08-29 23.94 24.15 23.71 23.84 0.4M
2025-08-28 24.16 24.33 23.74 23.96 0.5M
2025-08-27 23.48 24.43 23.44 24.26 0.8M
2025-08-26 23.29 23.44 23.25 23.36 0.5M
2025-08-25 24.12 24.31 23.45 23.46 0.3M
2025-08-22 24.34 24.40 24.04 24.10 0.4M
2025-08-21 23.80 24.33 23.62 24.09 0.5M
2025-08-20 23.31 23.90 23.21 23.82 0.8M
2025-08-19 23.05 23.65 22.81 23.20 0.9M
2025-08-18 23.21 23.46 22.87 23.02 0.5M
2025-08-15 24.43 24.50 23.28 23.35 0.8M
2025-08-14 24.05 24.54 23.84 24.40 0.6M
2025-08-13 23.32 24.04 23.32 23.96 0.6M
2025-08-12 22.87 23.53 22.79 23.31 0.7M
2025-08-11 22.47 22.75 22.47 22.67 0.3M
2025-08-08 22.31 22.73 22.31 22.38 0.3M
2025-08-07 22.35 23.03 22.08 22.29 0.5M
2025-08-06 21.02 21.61 21.01 21.55 0.4M
2025-08-05 21.53 21.64 21.13 21.18 0.4M
2025-08-04 21.40 21.53 21.27 21.38 0.5M
2025-08-01 21.37 21.50 21.00 21.15 0.4M
2025-07-31 21.25 21.80 21.25 21.49 0.4M
2025-07-30 21.69 21.80 21.22 21.35 0.5M
2025-07-29 21.53 21.72 21.37 21.63 0.3M
2025-07-28 21.52 21.54 21.21 21.33 0.2M
2025-07-25 21.25 21.71 21.25 21.55 0.3M
2025-07-24 21.53 21.71 21.27 21.28 0.3M
2025-07-23 21.68 21.89 21.52 21.71 0.4M
2025-07-22 21.10 21.65 21.10 21.61 0.3M
2025-07-21 21.29 21.34 21.01 21.03 0.3M
2025-07-18 21.24 21.45 20.92 21.12 0.8M
2025-07-17 21.02 21.32 21.02 21.28 0.5M
2025-07-16 20.83 21.24 20.64 21.17 0.6M
2025-07-15 21.00 21.00 20.61 20.74 0.5M
2025-07-14 20.51 21.01 20.47 20.93 0.4M
2025-07-11 20.56 20.79 20.49 20.53 0.5M
2025-07-10 21.05 21.06 20.44 20.61 0.6M
2025-07-09 21.11 21.17 20.95 21.05 0.4M
2025-07-08 21.14 21.40 21.08 21.09 0.4M
2025-07-07 21.63 21.75 21.11 21.19 0.4M
2025-07-03 21.17 21.55 21.17 21.39 0.2M
2025-07-02 21.56 21.74 20.67 21.10 0.9M
2025-07-01 21.52 22.02 21.46 21.72 0.6M
2025-06-30 21.43 21.66 21.37 21.62 0.7M
2025-06-27 21.65 21.87 21.30 21.44 1.3M
2025-06-26 21.13 21.65 21.13 21.65 0.5M
2025-06-25 21.24 21.46 20.85 20.98 0.5M
2025-06-24 21.35 21.55 21.22 21.36 0.4M
2025-06-23 20.86 21.20 20.84 21.19 0.2M
2025-06-20 20.98 21.10 20.86 20.91 0.4M
2025-06-18 20.82 21.17 20.77 20.81 0.5M
2025-06-17 20.89 21.21 20.66 20.85 0.6M
2025-06-16 21.27 21.71 21.27 21.40 0.4M
2025-06-13 21.04 21.37 21.04 21.10 0.3M
2025-06-12 20.89 21.42 20.89 21.39 0.4M
2025-06-11 20.90 21.34 20.89 20.91 0.6M
2025-06-10 21.11 21.11 20.74 20.95 0.6M
2025-06-09 21.49 21.56 20.56 21.06 0.5M
2025-06-06 21.26 21.51 21.17 21.46 0.4M
2025-06-05 21.34 21.40 20.63 21.07 1.0M
2025-06-04 22.09 22.20 21.93 22.08 0.5M
2025-06-03 22.06 22.28 21.71 22.02 0.5M
2025-06-02 21.63 22.33 21.44 22.32 0.6M
2025-05-30 21.57 21.92 21.52 21.76 0.4M
2025-05-29 21.02 21.68 21.02 21.67 0.6M
2025-05-28 20.78 21.04 20.68 20.89 0.4M
2025-05-27 20.85 20.94 20.70 20.90 0.7M
2025-05-23 20.39 20.80 20.39 20.61 0.5M
2025-05-22 21.08 21.22 20.65 20.66 0.4M
2025-05-21 21.21 21.39 21.03 21.18 0.5M
2025-05-20 21.14 21.42 21.00 21.26 0.3M
2025-05-19 20.87 21.34 20.87 21.25 0.5M
2025-05-16 20.90 21.10 20.73 21.08 0.5M
2025-05-15 20.53 21.01 20.46 20.87 0.4M
2025-05-14 20.60 20.63 20.17 20.41 0.4M
2025-05-13 20.54 20.90 20.41 20.67 0.4M
2025-05-12 20.74 20.85 20.21 20.48 0.6M
2025-05-09 20.42 20.87 20.30 20.64 0.5M
2025-05-08 19.95 20.40 18.76 20.28 0.9M
2025-05-07 19.08 19.43 18.95 19.21 0.9M
2025-05-06 18.92 19.28 18.78 19.08 0.5M
2025-05-05 18.67 19.20 18.51 19.06 0.4M
2025-05-02 18.39 18.99 18.36 18.85 0.4M
2025-05-01 18.36 18.46 18.14 18.17 0.3M
2025-04-30 18.51 18.57 18.13 18.50 0.5M
2025-04-29 18.25 18.72 18.16 18.70 0.2M
2025-04-28 18.17 18.51 17.95 18.38 0.6M
2025-04-25 17.98 18.18 17.50 18.16 0.6M
2025-04-24 18.35 18.36 18.01 18.14 0.5M
2025-04-23 18.62 18.92 18.21 18.23 0.4M
2025-04-22 18.16 18.49 17.99 18.47 0.4M
2025-04-21 18.49 18.63 17.63 17.90 0.3M
2025-04-17 18.35 18.65 18.25 18.56 0.3M
2025-04-16 18.63 18.76 18.28 18.35 0.3M
2025-04-15 18.32 18.64 18.15 18.53 0.5M
2025-04-14 17.68 18.34 17.68 18.25 0.5M
2025-04-11 17.53 17.79 16.80 17.46 0.7M
2025-04-10 18.01 18.33 17.35 17.68 0.6M
2025-04-09 17.90 18.83 17.37 18.45 1.4M
2025-04-08 18.94 18.99 17.76 18.00 0.7M
2025-04-07 18.84 19.17 18.04 18.38 1.2M
2025-04-04 20.59 20.69 18.83 19.24 0.8M
2025-04-03 20.82 21.30 20.60 21.07 0.9M
2025-04-02 21.08 21.28 21.02 21.16 0.4M
2025-04-01 20.81 21.37 20.81 21.25 0.5M
2025-03-31 21.11 21.35 20.62 20.73 0.8M
2025-03-28 21.56 21.58 21.16 21.34 0.5M
2025-03-27 21.38 21.67 21.25 21.58 0.7M
2025-03-26 21.53 21.68 21.12 21.24 0.5M
2025-03-25 21.40 21.68 21.40 21.43 0.5M
2025-03-24 20.84 21.42 20.84 21.34 0.6M
2025-03-21 20.91 21.18 20.60 20.74 0.9M
2025-03-20 20.86 21.48 20.86 21.17 0.7M
2025-03-19 20.78 21.05 20.60 21.03 0.6M
2025-03-18 20.45 20.91 20.33 20.72 0.9M
2025-03-17 19.94 20.65 19.93 20.31 0.6M
2025-03-14 20.05 20.22 19.77 19.97 0.8M
2025-03-13 20.30 20.67 20.15 20.22 0.3M
2025-03-12 20.58 20.60 19.87 20.39 0.6M
2025-03-11 21.00 21.00 20.40 20.71 0.6M
2025-03-10 20.42 20.76 20.19 20.67 0.5M
2025-03-07 21.00 21.00 20.44 20.91 0.5M
2025-03-06 20.88 21.05 20.12 21.03 0.9M
2025-03-05 19.81 20.96 19.69 20.94 1.0M
2025-03-04 19.50 20.16 19.03 19.87 1.2M
2025-03-03 19.48 20.04 19.40 19.60 0.6M
2025-02-28 19.82 20.04 19.34 19.56 0.9M
2025-02-27 18.99 19.93 18.46 19.36 0.7M
2025-02-26 18.32 18.67 18.25 18.41 0.3M
2025-02-25 17.93 18.35 17.79 18.26 0.5M
2025-02-24 17.91 18.15 17.74 17.74 0.5M
2025-02-21 18.33 18.33 17.72 17.83 0.3M
2025-02-20 18.17 18.29 17.47 18.15 0.6M
2025-02-19 18.50 18.59 18.19 18.28 0.4M
2025-02-18 18.63 18.79 18.36 18.55 0.4M
2025-02-14 18.80 19.04 18.55 18.63 0.4M
2025-02-13 18.84 19.01 18.60 18.90 0.3M
2025-02-12 19.00 19.12 18.69 18.80 0.4M
2025-02-11 18.74 19.27 18.74 19.06 0.4M
2025-02-10 18.90 18.95 18.78 18.79 0.3M
2025-02-07 19.00 19.00 18.76 18.89 0.3M
2025-02-06 18.76 19.02 18.65 18.96 0.2M
2025-02-05 18.63 18.75 18.39 18.74 0.3M
2025-02-04 18.81 18.98 18.52 18.52 0.5M
2025-02-03 18.77 18.97 18.57 18.80 0.3M
2025-01-31 19.22 19.33 18.90 19.13 0.5M
2025-01-30 19.90 19.90 19.29 19.37 0.3M
2025-01-29 19.56 19.95 19.55 19.72 0.3M
2025-01-28 19.68 19.92 19.40 19.72 0.3M
2025-01-27 19.21 19.82 19.13 19.74 0.3M
2025-01-24 19.06 19.20 18.91 19.03 0.3M
2025-01-23 19.05 19.20 18.87 19.11 0.3M
2025-01-22 19.62 19.62 18.80 19.09 0.5M
2025-01-21 19.47 19.86 19.43 19.75 0.5M
2025-01-17 19.56 19.65 19.36 19.39 0.5M
2025-01-16 18.73 19.45 18.73 19.39 0.3M
2025-01-15 18.59 18.77 18.45 18.71 0.2M
2025-01-14 18.34 18.66 18.19 18.26 0.4M
2025-01-13 18.50 18.56 18.11 18.31 0.5M
2025-01-10 18.59 18.82 18.33 18.63 0.5M
2025-01-08 18.87 18.94 18.50 18.86 0.5M
2025-01-07 18.50 19.02 18.37 18.86 0.5M
2025-01-06 18.47 18.62 18.17 18.51 1.6M
2025-01-03 18.72 18.74 18.50 18.53 0.3M
2025-01-02 19.04 19.06 18.44 18.69 0.5M