Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
7.50
-0.07 (-0.92%)
Sep 2, 2025, 4:00 PM - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.52 | 7.58 | 7.49 | 7.50 | 7.50 | -0.92% | 87,088 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.55 | 7.57 | 7.57 | -0.92% | 90,588 |
| Aug 28, 2025 | 7.70 | 7.71 | 7.61 | 7.64 | 7.64 | 0.26% | 135,268 |
| Aug 27, 2025 | 7.60 | 7.64 | 7.57 | 7.62 | 7.62 | -1.17% | 121,225 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 0.39% | 142,594 |
| Aug 25, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | -1.54% | 167,595 |
| Aug 22, 2025 | 7.58 | 7.83 | 7.54 | 7.80 | 7.80 | 3.86% | 144,017 |
| Aug 21, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.90% | 22,923 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.32 | 7.37 | 7.37 | 2.50% | 49,604 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.12 | 7.19 | 7.19 | -3.88% | 56,125 |
| Aug 18, 2025 | 7.36 | 7.51 | 7.34 | 7.48 | 7.48 | 1.49% | 41,372 |
| Aug 15, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.37 | -0.54% | 53,549 |
| Aug 14, 2025 | 7.51 | 7.52 | 7.39 | 7.41 | 7.41 | -1.98% | 95,318 |
| Aug 13, 2025 | 7.44 | 7.62 | 7.37 | 7.56 | 7.56 | 2.02% | 128,039 |
| Aug 12, 2025 | 7.32 | 7.46 | 7.31 | 7.41 | 7.41 | 3.06% | 170,060 |
| Aug 11, 2025 | 7.26 | 7.32 | 7.17 | 7.19 | 7.19 | 0.28% | 95,271 |
| Aug 8, 2025 | 7.30 | 7.41 | 7.16 | 7.17 | 7.17 | -0.97% | 51,072 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.13 | 7.24 | 7.24 | 0.14% | 85,518 |
| Aug 6, 2025 | 7.19 | 7.33 | 7.18 | 7.23 | 7.23 | 1.83% | 95,331 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 3.05% | 240,234 |
| Aug 4, 2025 | 6.86 | 6.95 | 6.86 | 6.89 | 6.89 | 1.62% | 67,621 |
| Aug 1, 2025 | 6.92 | 6.95 | 6.68 | 6.78 | 6.78 | -0.59% | 92,116 |
| Jul 31, 2025 | 6.79 | 6.90 | 6.76 | 6.82 | 6.82 | 0.59% | 117,616 |
| Jul 30, 2025 | 6.89 | 6.92 | 6.72 | 6.78 | 6.78 | -0.73% | 79,226 |
| Jul 29, 2025 | 6.91 | 6.95 | 6.76 | 6.83 | 6.83 | -2.71% | 121,954 |
| Jul 28, 2025 | 7.08 | 7.15 | 7.00 | 7.02 | 7.02 | -2.09% | 149,793 |
| Jul 25, 2025 | 7.07 | 7.18 | 6.99 | 7.17 | 7.17 | -1.65% | 164,110 |
| Jul 24, 2025 | 7.15 | 7.39 | 7.13 | 7.29 | 7.29 | 0.97% | 167,933 |
| Jul 23, 2025 | 7.09 | 7.23 | 7.05 | 7.22 | 7.22 | -0.14% | 219,931 |
| Jul 22, 2025 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 5.55% | 144,536 |
| Jul 21, 2025 | 6.75 | 6.93 | 6.67 | 6.85 | 6.85 | 0.88% | 187,169 |
| Jul 18, 2025 | 6.95 | 6.95 | 6.79 | 6.79 | 6.79 | -1.88% | 129,288 |
| Jul 17, 2025 | 6.82 | 7.06 | 6.81 | 6.92 | 6.87 | 3.59% | 247,987 |
| Jul 16, 2025 | 6.56 | 6.71 | 6.47 | 6.68 | 6.63 | 2.61% | 125,602 |
| Jul 15, 2025 | 6.71 | 6.71 | 6.50 | 6.51 | 6.46 | -3.27% | 71,704 |
| Jul 14, 2025 | 6.74 | 6.77 | 6.64 | 6.73 | 6.68 | -0.74% | 36,495 |
| Jul 11, 2025 | 6.65 | 6.78 | 6.65 | 6.78 | 6.73 | 2.26% | 143,045 |
| Jul 10, 2025 | 6.33 | 6.70 | 6.33 | 6.63 | 6.58 | 4.91% | 161,886 |
| Jul 9, 2025 | 6.28 | 6.36 | 6.24 | 6.32 | 6.27 | -0.47% | 72,584 |
| Jul 8, 2025 | 6.30 | 6.44 | 6.28 | 6.35 | 6.30 | 0.32% | 92,371 |
| Jul 7, 2025 | 6.27 | 6.40 | 6.27 | 6.33 | 6.28 | 2.76% | 163,288 |
| Jul 3, 2025 | 6.10 | 6.19 | 6.10 | 6.16 | 6.12 | 3.18% | 59,863 |
| Jul 2, 2025 | 5.86 | 6.02 | 5.86 | 5.97 | 5.93 | 3.29% | 101,441 |
| Jul 1, 2025 | 5.79 | 5.90 | 5.76 | 5.78 | 5.74 | 0.17% | 105,007 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.77 | 5.77 | 5.73 | -3.67% | 210,995 |
| Jun 27, 2025 | 5.98 | 6.12 | 5.94 | 5.99 | 5.95 | - | 842,137 |
| Jun 26, 2025 | 6.13 | 6.14 | 5.96 | 5.99 | 5.95 | -2.76% | 119,778 |
| Jun 25, 2025 | 6.18 | 6.23 | 6.13 | 6.16 | 6.12 | 0.16% | 81,386 |
| Jun 24, 2025 | 6.06 | 6.26 | 6.05 | 6.15 | 6.11 | -0.49% | 140,866 |
| Jun 23, 2025 | 6.09 | 6.21 | 6.04 | 6.18 | 6.14 | -1.28% | 183,800 |