Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
6.70
+0.07 (1.06%)
Jul 11, 2025, 11:13 AM - Market open
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.65 | 6.78 | 6.65 | 6.72 | - | 1.36% | 4,275 |
| Jul 10, 2025 | 6.33 | 6.70 | 6.33 | 6.63 | 6.63 | 4.91% | 161,886 |
| Jul 9, 2025 | 6.28 | 6.36 | 6.24 | 6.32 | 6.32 | -0.47% | 72,584 |
| Jul 8, 2025 | 6.30 | 6.44 | 6.28 | 6.35 | 6.35 | 0.32% | 92,371 |
| Jul 7, 2025 | 6.27 | 6.40 | 6.27 | 6.33 | 6.33 | 2.76% | 163,288 |
| Jul 3, 2025 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 3.18% | 59,863 |
| Jul 2, 2025 | 5.86 | 6.02 | 5.86 | 5.97 | 5.97 | 3.29% | 101,441 |
| Jul 1, 2025 | 5.79 | 5.90 | 5.76 | 5.78 | 5.78 | 0.17% | 105,007 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | -3.67% | 210,995 |
| Jun 27, 2025 | 5.98 | 6.12 | 5.94 | 5.99 | 5.99 | - | 842,137 |
| Jun 26, 2025 | 6.13 | 6.14 | 5.96 | 5.99 | 5.99 | -2.76% | 119,778 |
| Jun 25, 2025 | 6.18 | 6.23 | 6.13 | 6.16 | 6.16 | 0.16% | 81,386 |
| Jun 24, 2025 | 6.06 | 6.26 | 6.05 | 6.15 | 6.15 | -0.49% | 140,866 |
| Jun 23, 2025 | 6.09 | 6.21 | 6.04 | 6.18 | 6.18 | -1.28% | 183,800 |
| Jun 20, 2025 | 6.31 | 6.48 | 6.23 | 6.26 | 6.26 | -5.72% | 623,551 |
| Jun 18, 2025 | 6.31 | 6.69 | 6.29 | 6.64 | 6.64 | 2.47% | 429,508 |
| Jun 17, 2025 | 6.48 | 6.53 | 6.44 | 6.48 | 6.48 | -1.22% | 75,990 |
| Jun 16, 2025 | 6.61 | 6.66 | 6.54 | 6.56 | 6.56 | -0.91% | 121,313 |
| Jun 13, 2025 | 6.61 | 6.65 | 6.54 | 6.62 | 6.62 | 0.76% | 76,098 |
| Jun 12, 2025 | 6.54 | 6.62 | 6.53 | 6.57 | 6.57 | 0.92% | 75,052 |
| Jun 11, 2025 | 6.44 | 6.59 | 6.40 | 6.51 | 6.51 | 3.83% | 102,835 |
| Jun 10, 2025 | 6.27 | 6.37 | 6.23 | 6.27 | 6.27 | -0.95% | 134,821 |
| Jun 9, 2025 | 6.36 | 6.38 | 6.30 | 6.33 | 6.33 | 1.12% | 91,779 |
| Jun 6, 2025 | 6.29 | 6.30 | 6.18 | 6.26 | 6.26 | 1.13% | 319,959 |
| Jun 5, 2025 | 6.22 | 6.33 | 6.15 | 6.19 | 6.19 | 1.31% | 260,306 |
| Jun 4, 2025 | 6.12 | 6.30 | 6.09 | 6.11 | 6.11 | 2.17% | 147,829 |
| Jun 3, 2025 | 5.99 | 6.03 | 5.90 | 5.98 | 5.98 | -1.64% | 81,149 |
| Jun 2, 2025 | 5.96 | 6.10 | 5.96 | 6.08 | 6.08 | 1.67% | 110,855 |
| May 30, 2025 | 5.92 | 6.12 | 5.91 | 5.98 | 5.98 | 1.87% | 106,821 |
| May 29, 2025 | 5.87 | 5.94 | 5.83 | 5.87 | 5.87 | 1.73% | 77,163 |
| May 28, 2025 | 5.70 | 5.82 | 5.68 | 5.77 | 5.77 | 1.05% | 55,769 |
| May 27, 2025 | 5.58 | 5.74 | 5.54 | 5.71 | 5.71 | 2.15% | 108,648 |
| May 23, 2025 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | - | 51,385 |
| May 22, 2025 | 5.64 | 5.68 | 5.57 | 5.59 | 5.59 | 0.54% | 55,152 |
| May 21, 2025 | 5.65 | 5.72 | 5.55 | 5.56 | 5.56 | -3.47% | 66,762 |
| May 20, 2025 | 5.64 | 5.80 | 5.64 | 5.76 | 5.76 | 3.23% | 50,836 |
| May 19, 2025 | 5.59 | 5.63 | 5.51 | 5.58 | 5.58 | -3.29% | 72,737 |
| May 16, 2025 | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -0.86% | 80,236 |
| May 15, 2025 | 5.74 | 5.85 | 5.64 | 5.82 | 5.82 | 1.04% | 48,270 |
| May 14, 2025 | 5.72 | 5.82 | 5.70 | 5.76 | 5.76 | 1.95% | 69,067 |
| May 13, 2025 | 5.67 | 5.71 | 5.61 | 5.65 | 5.65 | -1.40% | 73,491 |
| May 12, 2025 | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | 5.52% | 115,760 |
| May 9, 2025 | 5.37 | 5.49 | 5.36 | 5.43 | 5.43 | 0.56% | 92,951 |
| May 8, 2025 | 5.35 | 5.46 | 5.27 | 5.40 | 5.40 | -1.10% | 89,294 |
| May 7, 2025 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.44% | 145,704 |
| May 6, 2025 | 5.36 | 5.43 | 5.30 | 5.33 | 5.33 | -2.20% | 46,932 |
| May 5, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 0.55% | 46,491 |
| May 2, 2025 | 5.46 | 5.49 | 5.38 | 5.42 | 5.42 | 1.88% | 41,518 |
| May 1, 2025 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | 1.92% | 73,201 |
| Apr 30, 2025 | 5.20 | 5.27 | 5.12 | 5.22 | 5.22 | -1.51% | 85,510 |