Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	136.00	136.00	131.60	135.40	135.40	-0.59%	165,307
Jun 2, 2026	136.80	139.20	135.20	136.20	136.20	-1.16%	137,076
Jun 1, 2026	136.60	138.80	136.60	137.80	137.80	0.88%	140,177
May 29, 2026	138.20	139.00	134.80	136.60	136.60	-0.73%	396,409
May 28, 2026	135.80	139.80	134.80	137.60	137.60	1.78%	298,080
May 27, 2026	137.60	139.40	134.40	135.20	135.20	-0.15%	241,682
May 26, 2026	132.80	136.00	130.20	135.40	135.40	2.89%	422,459
May 22, 2026	140.40	140.40	129.20	131.60	131.60	-8.36%	827,873
May 21, 2026	144.40	149.60	143.60	143.60	143.60	0.70%	297,863
May 20, 2026	136.80	143.00	136.20	142.60	142.60	4.55%	279,331
May 19, 2026	142.20	144.00	136.40	136.40	136.40	-3.40%	411,922
May 18, 2026	146.00	146.00	139.80	141.20	141.20	-2.35%	124,436
May 15, 2026	149.00	150.00	144.60	146.00	144.60	-1.88%	137,575
May 13, 2026	148.40	152.80	145.60	148.80	147.38	1.92%	310,217
May 12, 2026	145.20	150.40	144.60	146.00	144.60	-0.68%	274,438
May 11, 2026	148.60	150.40	145.40	147.00	145.59	0.14%	151,082
May 8, 2026	143.20	149.40	143.20	146.80	145.40	2.95%	1,102,715
May 7, 2026	139.20	144.80	137.60	142.60	141.24	2.89%	251,342
May 6, 2026	141.00	143.40	136.60	138.60	137.27	-0.29%	423,320
May 5, 2026	132.00	139.20	131.20	139.00	137.67	5.78%	271,569
May 4, 2026	130.00	131.80	129.00	131.40	130.14	3.46%	154,022
Apr 30, 2026	126.00	129.20	126.00	127.00	125.78	-1.09%	167,460
Apr 29, 2026	129.20	129.60	127.00	128.40	127.17	0.78%	75,701
Apr 28, 2026	125.00	129.00	125.00	127.40	126.18	3.07%	78,402
Apr 27, 2026	124.80	125.60	122.60	123.60	122.42	-0.64%	148,521
Apr 24, 2026	126.20	126.20	123.40	124.40	123.21	-0.48%	80,120
Apr 23, 2026	124.80	127.00	124.00	125.00	123.80	1.13%	65,543
Apr 22, 2026	129.40	129.40	122.60	123.60	122.42	-7.35%	298,177
Apr 21, 2026	133.00	137.20	132.80	133.40	132.12	0.76%	124,719
Apr 20, 2026	132.60	133.80	130.40	132.40	131.13	0.76%	79,239
Apr 17, 2026	134.20	134.20	127.40	131.40	130.14	2.15%	168,267
Apr 16, 2026	131.80	131.80	128.20	129.20	127.41	-3.15%	118,882
Apr 15, 2026	133.60	135.00	130.40	133.40	131.55	2.30%	243,177
Apr 14, 2026	129.80	131.40	129.20	130.40	128.59	0.93%	170,667
Apr 13, 2026	126.00	129.20	125.80	129.20	127.41	1.73%	96,559
Apr 10, 2026	130.00	130.20	126.40	127.00	125.24	-3.35%	123,458
Apr 9, 2026	132.80	134.00	131.40	131.40	129.58	-0.15%	379,659
Apr 8, 2026	131.00	132.40	127.60	131.60	129.77	0.92%	232,838
Apr 7, 2026	132.60	134.60	129.60	130.40	128.59	1.56%	248,174
Apr 1, 2026	127.00	129.40	126.20	128.40	126.62	0.78%	66,137
Mar 31, 2026	125.20	127.60	123.00	127.40	125.63	2.74%	88,018
Mar 30, 2026	123.80	125.40	121.00	124.00	122.28	0.49%	88,502
Mar 27, 2026	125.40	126.00	121.80	123.40	121.69	-1.59%	108,604
Mar 26, 2026	123.80	125.80	123.80	125.40	123.66	0.64%	103,957
Mar 25, 2026	127.00	128.00	124.40	124.60	122.87	-0.95%	131,096
Mar 24, 2026	120.40	125.80	120.00	125.80	124.05	2.28%	211,960
Mar 23, 2026	117.00	124.20	114.00	123.00	121.29	2.50%	276,492
Mar 20, 2026	123.40	124.60	119.00	120.00	118.33	-3.23%	92,440
Mar 19, 2026	121.40	125.80	120.00	124.00	122.28	-2.36%	286,817
Mar 18, 2026	126.60	127.00	122.80	127.00	125.24	3.59%	327,405