Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
8.99
-0.04 (-0.44%)
Jan 16, 2026, 4:00 PM EST - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.15 | 9.23 | 8.97 | 8.99 | 8.99 | -0.44% | 189,457 |
| Jan 15, 2026 | 8.84 | 9.04 | 8.76 | 9.03 | 9.03 | 0.33% | 414,787 |
| Jan 14, 2026 | 8.93 | 9.07 | 8.93 | 9.00 | 9.00 | 1.01% | 188,762 |
| Jan 13, 2026 | 8.80 | 8.97 | 8.80 | 8.91 | 8.91 | 1.71% | 168,827 |
| Jan 12, 2026 | 8.83 | 8.83 | 8.62 | 8.76 | 8.76 | -5.19% | 215,298 |
| Jan 9, 2026 | 9.37 | 9.37 | 9.15 | 9.24 | 9.24 | -2.84% | 108,255 |
| Jan 8, 2026 | 9.34 | 9.55 | 9.32 | 9.51 | 9.51 | 1.82% | 92,254 |
| Jan 7, 2026 | 9.20 | 9.37 | 9.11 | 9.34 | 9.34 | 1.63% | 101,813 |
| Jan 6, 2026 | 9.05 | 9.26 | 9.05 | 9.19 | 9.19 | 1.66% | 102,038 |
| Jan 5, 2026 | 8.97 | 9.29 | 8.97 | 9.04 | 9.04 | 2.26% | 230,952 |
| Jan 2, 2026 | 8.98 | 8.98 | 8.71 | 8.84 | 8.84 | -2.86% | 102,071 |
| Dec 31, 2025 | 9.03 | 9.22 | 9.03 | 9.10 | 9.10 | 0.78% | 65,926 |
| Dec 30, 2025 | 9.14 | 9.21 | 9.02 | 9.03 | 9.03 | -0.99% | 70,839 |
| Dec 29, 2025 | 8.97 | 9.17 | 8.97 | 9.12 | 9.12 | 1.79% | 74,169 |
| Dec 26, 2025 | 8.78 | 8.99 | 8.78 | 8.96 | 8.96 | 1.59% | 50,907 |
| Dec 24, 2025 | 8.79 | 8.89 | 8.79 | 8.82 | 8.82 | -0.23% | 29,465 |
| Dec 23, 2025 | 8.84 | 8.89 | 8.74 | 8.84 | 8.84 | 0.11% | 37,391 |
| Dec 22, 2025 | 8.77 | 8.87 | 8.63 | 8.83 | 8.83 | - | 71,949 |
| Dec 19, 2025 | 8.78 | 8.92 | 8.78 | 8.83 | 8.83 | -0.11% | 341,894 |
| Dec 18, 2025 | 8.88 | 8.91 | 8.79 | 8.84 | 8.84 | 0.23% | 100,287 |
| Dec 17, 2025 | 8.98 | 8.98 | 8.72 | 8.82 | 8.82 | -2.65% | 114,269 |
| Dec 16, 2025 | 9.04 | 9.16 | 9.03 | 9.06 | 9.06 | 1.23% | 117,909 |
| Dec 15, 2025 | 8.95 | 9.00 | 8.79 | 8.95 | 8.95 | -1.21% | 209,928 |
| Dec 12, 2025 | 9.16 | 9.20 | 9.06 | 9.06 | 8.96 | -0.55% | 173,212 |
| Dec 11, 2025 | 9.22 | 9.27 | 9.08 | 9.11 | 9.01 | -0.55% | 106,961 |
| Dec 10, 2025 | 9.35 | 9.35 | 9.07 | 9.16 | 9.06 | -2.55% | 171,354 |
| Dec 9, 2025 | 9.35 | 9.58 | 9.35 | 9.40 | 9.30 | -0.95% | 207,147 |
| Dec 8, 2025 | 9.60 | 9.72 | 9.48 | 9.49 | 9.39 | 0.74% | 113,696 |
| Dec 5, 2025 | 9.44 | 9.51 | 9.36 | 9.42 | 9.32 | -1.36% | 165,352 |
| Dec 4, 2025 | 9.90 | 10.00 | 9.51 | 9.55 | 9.44 | -4.88% | 394,983 |
| Dec 3, 2025 | 9.67 | 10.14 | 9.67 | 10.04 | 9.93 | 7.15% | 488,450 |
| Dec 2, 2025 | 9.35 | 9.42 | 9.15 | 9.37 | 9.27 | 1.30% | 169,057 |
| Dec 1, 2025 | 9.20 | 9.35 | 9.17 | 9.25 | 9.15 | 2.89% | 235,831 |
| Nov 28, 2025 | 9.09 | 9.22 | 8.98 | 8.99 | 8.89 | -0.44% | 191,744 |
| Nov 26, 2025 | 8.77 | 9.04 | 8.77 | 9.03 | 8.93 | 3.44% | 197,997 |
| Nov 25, 2025 | 8.68 | 8.77 | 8.64 | 8.73 | 8.63 | 1.39% | 108,956 |
| Nov 24, 2025 | 8.51 | 8.62 | 8.46 | 8.61 | 8.51 | 1.29% | 113,529 |
| Nov 21, 2025 | 8.23 | 8.50 | 8.23 | 8.50 | 8.41 | 3.16% | 110,981 |
| Nov 20, 2025 | 8.32 | 8.42 | 8.23 | 8.24 | 8.15 | 0.61% | 86,002 |
| Nov 19, 2025 | 8.23 | 8.28 | 8.15 | 8.19 | 8.10 | -0.61% | 160,510 |
| Nov 18, 2025 | 8.24 | 8.31 | 8.17 | 8.24 | 8.15 | 0.73% | 87,139 |
| Nov 17, 2025 | 8.12 | 8.31 | 8.12 | 8.18 | 8.09 | 0.74% | 74,488 |
| Nov 14, 2025 | 8.12 | 8.17 | 7.96 | 8.12 | 7.96 | -1.22% | 206,015 |
| Nov 13, 2025 | 8.26 | 8.37 | 8.20 | 8.22 | 8.06 | -0.24% | 128,037 |
| Nov 12, 2025 | 7.95 | 8.26 | 7.95 | 8.24 | 8.08 | 3.78% | 160,573 |
| Nov 11, 2025 | 7.98 | 8.03 | 7.87 | 7.94 | 7.78 | 0.38% | 55,976 |
| Nov 10, 2025 | 7.83 | 7.93 | 7.82 | 7.91 | 7.76 | 2.46% | 85,428 |
| Nov 7, 2025 | 7.75 | 7.81 | 7.69 | 7.72 | 7.57 | 0.52% | 119,224 |
| Nov 6, 2025 | 7.74 | 7.85 | 7.64 | 7.68 | 7.53 | 0.66% | 109,849 |
| Nov 5, 2025 | 7.51 | 7.65 | 7.48 | 7.63 | 7.48 | 2.83% | 90,884 |