Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	13.74	14.09	13.63	14.09	14.09	3.37%	189,466
Apr 7, 2026	13.90	13.90	13.34	13.63	13.63	-3.13%	431,690
Apr 6, 2026	14.06	14.11	13.84	14.07	14.07	0.07%	104,709
Apr 2, 2026	13.45	14.06	13.44	14.06	14.06	3.31%	236,834
Apr 1, 2026	13.38	13.73	13.31	13.61	13.61	2.33%	347,080
Mar 31, 2026	12.74	13.32	12.74	13.30	13.30	5.89%	285,557
Mar 30, 2026	12.65	12.75	12.36	12.56	12.56	0.32%	182,845
Mar 27, 2026	12.70	12.74	12.47	12.52	12.52	-2.03%	207,598
Mar 26, 2026	12.80	13.08	12.77	12.78	12.78	-0.31%	196,099
Mar 25, 2026	13.15	13.15	12.78	12.82	12.82	-1.38%	122,095
Mar 24, 2026	12.69	13.05	12.69	13.00	13.00	1.96%	217,652
Mar 23, 2026	12.41	12.93	12.41	12.75	12.75	3.16%	280,339
Mar 20, 2026	13.02	13.08	12.27	12.36	12.36	-4.85%	414,771
Mar 19, 2026	12.68	13.05	12.57	12.99	12.99	-0.76%	493,386
Mar 18, 2026	12.89	13.36	12.86	13.09	13.09	1.55%	499,534
Mar 17, 2026	12.78	12.92	12.69	12.89	12.89	0.55%	265,532
Mar 16, 2026	12.73	12.93	12.62	12.82	12.76	2.81%	460,176
Mar 13, 2026	12.92	12.93	12.46	12.47	12.41	-2.88%	416,996
Mar 12, 2026	13.30	13.30	12.83	12.84	12.78	-4.82%	499,500
Mar 11, 2026	13.68	13.68	13.25	13.49	13.43	-2.39%	225,991
Mar 10, 2026	13.48	14.05	13.41	13.82	13.76	-	356,218
Mar 9, 2026	13.09	13.89	13.07	13.82	13.76	3.99%	379,367
Mar 6, 2026	13.47	13.54	13.12	13.29	13.23	-5.07%	885,312
Mar 5, 2026	14.35	14.40	13.81	14.00	13.93	-4.57%	303,546
Mar 4, 2026	14.30	14.69	14.21	14.67	14.60	1.45%	288,362
Mar 3, 2026	14.30	14.53	13.96	14.46	14.39	-0.41%	376,375
Mar 2, 2026	14.65	14.65	14.10	14.52	14.45	-1.29%	354,357
Feb 27, 2026	14.62	14.95	14.62	14.71	14.64	1.59%	319,322
Feb 26, 2026	14.28	14.52	14.16	14.48	14.41	2.70%	293,800
Feb 25, 2026	14.12	14.16	13.82	14.10	14.03	-1.33%	202,677
Feb 24, 2026	13.90	14.30	13.85	14.29	14.22	3.25%	420,866
Feb 23, 2026	13.86	14.05	13.39	13.84	13.78	-1.77%	651,070
Feb 20, 2026	13.65	14.13	13.65	14.09	14.02	3.91%	425,392
Feb 19, 2026	13.25	13.92	13.18	13.56	13.44	3.43%	588,717
Feb 18, 2026	12.64	13.15	12.64	13.11	12.99	3.47%	612,671
Feb 17, 2026	12.06	12.75	12.00	12.67	12.55	5.41%	526,589
Feb 13, 2026	11.54	12.06	11.51	12.02	11.91	4.80%	252,555
Feb 12, 2026	11.88	11.88	11.38	11.47	11.37	-2.71%	279,854
Feb 11, 2026	11.50	11.81	11.50	11.79	11.68	4.06%	393,318
Feb 10, 2026	10.96	11.38	10.96	11.33	11.23	5.69%	507,408
Feb 9, 2026	10.66	10.82	10.50	10.72	10.62	2.29%	217,026
Feb 6, 2026	10.27	10.53	10.27	10.48	10.38	2.75%	152,819
Feb 5, 2026	10.11	10.35	10.11	10.20	10.11	-0.20%	136,059
Feb 4, 2026	10.34	10.38	10.10	10.22	10.13	-2.76%	454,600
Feb 3, 2026	10.53	10.63	10.30	10.51	10.41	-1.78%	272,849
Feb 2, 2026	10.53	10.80	10.40	10.70	10.60	-1.47%	265,560
Jan 30, 2026	10.71	10.95	10.65	10.86	10.76	4.73%	422,819
Jan 29, 2026	10.40	10.48	10.18	10.37	10.28	1.67%	364,675
Jan 28, 2026	10.20	10.30	10.10	10.20	10.11	1.80%	1,393,084
Jan 27, 2026	10.00	10.22	9.99	10.02	9.93	5.81%	1,951,538