Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	103.60	104.00	103.60	104.00	-	0.58%	7,195
Feb 2, 2026	101.60	103.60	100.60	103.40	103.40	-0.19%	214,968
Jan 30, 2026	100.00	104.00	99.00	103.60	103.60	4.54%	392,192
Jan 29, 2026	99.70	100.20	98.00	99.10	99.10	0.61%	754,848
Jan 28, 2026	98.60	99.50	97.30	98.50	98.50	0.92%	381,661
Jan 27, 2026	94.90	98.60	94.50	97.60	97.60	4.50%	848,799
Jan 26, 2026	94.00	95.60	92.40	93.40	93.40	-0.64%	197,657
Jan 23, 2026	92.90	94.60	91.00	94.00	94.00	1.51%	112,900
Jan 22, 2026	93.60	94.10	92.10	92.60	92.60	-1.28%	176,826
Jan 21, 2026	92.60	94.90	92.00	93.80	93.80	2.18%	210,896
Jan 20, 2026	90.00	92.10	89.00	91.80	91.80	2.11%	130,332
Jan 19, 2026	89.70	90.80	88.90	89.90	89.90	-2.49%	99,056
Jan 16, 2026	89.40	92.80	89.40	92.20	90.89	3.60%	181,067
Jan 15, 2026	90.00	90.30	88.00	89.00	87.73	-1.11%	83,955
Jan 14, 2026	88.60	90.70	88.50	90.00	88.72	1.24%	85,665
Jan 13, 2026	87.20	89.90	86.40	88.90	87.63	2.42%	154,124
Jan 12, 2026	90.80	91.00	86.70	86.80	85.56	-6.97%	368,239
Jan 9, 2026	94.00	96.70	93.00	93.30	91.97	-1.69%	278,412
Jan 8, 2026	94.00	94.90	93.00	94.90	93.55	2.71%	165,777
Jan 7, 2026	92.90	92.90	90.60	92.40	91.08	-	126,249
Jan 6, 2026	93.90	93.90	90.10	92.40	91.08	0.65%	95,786
Jan 5, 2026	89.10	93.50	88.10	91.80	90.49	3.38%	183,422
Jan 2, 2026	92.70	92.70	88.40	88.80	87.54	-3.37%	176,265
Dec 30, 2025	91.40	92.50	91.00	91.90	90.59	1.66%	56,973
Dec 29, 2025	89.30	91.10	89.30	90.40	89.11	1.46%	60,372
Dec 23, 2025	88.60	89.80	87.70	89.10	87.83	0.11%	69,387
Dec 22, 2025	92.60	92.60	87.70	89.00	87.73	-1.00%	51,304
Dec 19, 2025	89.50	90.50	88.60	89.90	88.62	-0.11%	101,844
Dec 18, 2025	90.20	91.50	90.00	90.00	88.72	-0.33%	49,031
Dec 17, 2025	92.60	93.00	90.10	90.30	89.01	-2.48%	102,433
Dec 16, 2025	90.40	93.20	90.30	92.60	91.28	2.09%	74,684
Dec 15, 2025	92.10	92.10	90.00	90.70	89.41	-0.66%	149,116
Dec 12, 2025	91.80	92.60	90.30	91.30	90.00	-1.08%	139,166
Dec 11, 2025	92.00	93.50	91.20	92.30	89.99	-	132,933
Dec 10, 2025	94.90	95.10	92.30	92.30	89.99	-3.15%	125,834
Dec 9, 2025	97.30	97.30	93.70	95.30	92.92	-2.56%	118,136
Dec 8, 2025	95.80	98.10	95.50	97.80	95.35	2.52%	157,430
Dec 5, 2025	98.90	98.90	94.90	95.40	93.01	-3.44%	239,863
Dec 4, 2025	101.60	102.00	98.40	98.80	96.33	-1.98%	282,500
Dec 3, 2025	95.20	102.00	95.10	100.80	98.28	7.35%	521,246
Dec 2, 2025	94.20	95.00	93.00	93.90	91.55	-0.74%	179,952
Dec 1, 2025	92.70	95.10	92.70	94.60	92.23	1.72%	296,233
Nov 28, 2025	93.20	93.40	92.30	93.00	90.67	-	275,349
Nov 27, 2025	91.50	93.50	91.50	93.00	90.67	2.76%	98,679
Nov 26, 2025	89.40	90.80	88.80	90.50	88.24	2.61%	195,794
Nov 25, 2025	88.00	89.70	88.00	88.20	85.99	1.26%	215,621
Nov 24, 2025	86.00	87.60	85.20	87.10	84.92	2.47%	197,010
Nov 21, 2025	83.70	85.00	82.90	85.00	82.87	-0.47%	150,308
Nov 20, 2025	83.70	85.50	83.70	85.40	83.26	2.03%	134,119
Nov 19, 2025	82.60	84.60	82.60	83.70	81.61	1.33%	119,478