Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	132.60	134.60	131.80	132.80	-	0.30%	80,305
Feb 20, 2026	129.60	132.80	128.80	132.40	132.40	2.00%	268,684
Feb 19, 2026	123.00	129.80	123.00	129.80	129.80	5.87%	437,297
Feb 18, 2026	120.00	123.00	118.80	122.60	122.03	5.33%	487,075
Feb 17, 2026	114.80	116.60	113.00	116.40	115.85	1.22%	241,781
Feb 16, 2026	112.00	115.00	111.60	115.00	114.46	3.05%	108,147
Feb 13, 2026	109.60	111.60	107.00	111.60	111.08	1.82%	199,875
Feb 12, 2026	113.20	113.40	109.60	109.60	109.09	-0.36%	326,602
Feb 11, 2026	107.60	111.40	104.60	110.00	109.48	2.04%	342,507
Feb 10, 2026	103.80	107.80	99.60	107.80	107.29	6.73%	395,139
Feb 9, 2026	101.80	103.80	101.00	101.00	100.53	-0.59%	185,393
Feb 6, 2026	100.80	101.60	99.00	101.60	101.12	0.79%	144,166
Feb 5, 2026	100.20	101.00	98.20	100.80	100.33	1.31%	130,039
Feb 4, 2026	101.00	101.00	98.00	99.50	99.03	-2.07%	331,366
Feb 3, 2026	103.60	104.00	101.20	101.60	101.12	-1.74%	205,831
Feb 2, 2026	101.60	103.60	100.60	103.40	102.92	-0.19%	214,968
Jan 30, 2026	100.00	104.00	99.00	103.60	103.11	4.54%	392,192
Jan 29, 2026	99.70	100.20	98.00	99.10	98.64	0.61%	754,848
Jan 28, 2026	98.60	99.50	97.30	98.50	98.04	0.92%	381,661
Jan 27, 2026	94.90	98.60	94.50	97.60	97.14	4.50%	848,799
Jan 26, 2026	94.00	95.60	92.40	93.40	92.96	-0.64%	197,657
Jan 23, 2026	92.90	94.60	91.00	94.00	93.56	1.51%	112,900
Jan 22, 2026	93.60	94.10	92.10	92.60	92.17	-1.28%	176,826
Jan 21, 2026	92.60	94.90	92.00	93.80	93.36	2.18%	210,896
Jan 20, 2026	90.00	92.10	89.00	91.80	91.37	2.11%	130,332
Jan 19, 2026	89.70	90.80	88.90	89.90	89.48	-2.49%	99,056
Jan 16, 2026	89.40	92.80	89.40	92.20	90.46	3.60%	181,067
Jan 15, 2026	90.00	90.30	88.00	89.00	87.32	-1.11%	83,955
Jan 14, 2026	88.60	90.70	88.50	90.00	88.30	1.24%	85,665
Jan 13, 2026	87.20	89.90	86.40	88.90	87.22	2.42%	154,124
Jan 12, 2026	90.80	91.00	86.70	86.80	85.16	-6.97%	368,239
Jan 9, 2026	94.00	96.70	93.00	93.30	91.54	-1.69%	278,412
Jan 8, 2026	94.00	94.90	93.00	94.90	93.11	2.71%	165,777
Jan 7, 2026	92.90	92.90	90.60	92.40	90.66	-	126,249
Jan 6, 2026	93.90	93.90	90.10	92.40	90.66	0.65%	95,786
Jan 5, 2026	89.10	93.50	88.10	91.80	90.07	3.38%	183,422
Jan 2, 2026	92.70	92.70	88.40	88.80	87.13	-3.37%	176,265
Dec 30, 2025	91.40	92.50	91.00	91.90	90.17	1.66%	56,973
Dec 29, 2025	89.30	91.10	89.30	90.40	88.70	1.46%	60,372
Dec 23, 2025	88.60	89.80	87.70	89.10	87.42	0.11%	69,387
Dec 22, 2025	92.60	92.60	87.70	89.00	87.32	-1.00%	51,304
Dec 19, 2025	89.50	90.50	88.60	89.90	88.20	-0.11%	101,844
Dec 18, 2025	90.20	91.50	90.00	90.00	88.30	-0.33%	49,031
Dec 17, 2025	92.60	93.00	90.10	90.30	88.60	-2.48%	102,433
Dec 16, 2025	90.40	93.20	90.30	92.60	90.85	2.09%	74,684
Dec 15, 2025	92.10	92.10	90.00	90.70	88.99	-0.66%	149,116
Dec 12, 2025	91.80	92.60	90.30	91.30	89.58	-1.08%	139,166
Dec 11, 2025	92.00	93.50	91.20	92.30	89.57	-	132,933
Dec 10, 2025	94.90	95.10	92.30	92.30	89.57	-3.15%	125,834
Dec 9, 2025	97.30	97.30	93.70	95.30	92.48	-2.56%	118,136