Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
10.48
+0.28 (2.75%)
Feb 6, 2026, 4:00 PM EST - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.27 | 10.53 | 10.27 | 10.48 | 10.48 | 2.75% | 152,819 |
| Feb 5, 2026 | 10.11 | 10.35 | 10.11 | 10.20 | 10.20 | -0.20% | 136,029 |
| Feb 4, 2026 | 10.34 | 10.38 | 10.10 | 10.22 | 10.22 | -2.76% | 454,505 |
| Feb 3, 2026 | 10.53 | 10.63 | 10.30 | 10.51 | 10.51 | -1.78% | 271,829 |
| Feb 2, 2026 | 10.53 | 10.80 | 10.40 | 10.70 | 10.70 | -1.47% | 265,501 |
| Jan 30, 2026 | 10.71 | 10.95 | 10.65 | 10.86 | 10.86 | 4.73% | 422,801 |
| Jan 29, 2026 | 10.40 | 10.48 | 10.18 | 10.37 | 10.37 | 1.67% | 364,461 |
| Jan 28, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1.80% | 1,393,034 |
| Jan 27, 2026 | 10.00 | 10.22 | 9.99 | 10.02 | 10.02 | 5.81% | 1,951,488 |
| Jan 26, 2026 | 9.70 | 9.74 | 9.08 | 9.47 | 9.47 | - | 588,134 |
| Jan 23, 2026 | 9.53 | 9.59 | 9.38 | 9.47 | 9.47 | 1.61% | 365,991 |
| Jan 22, 2026 | 9.44 | 9.49 | 9.27 | 9.32 | 9.32 | -1.89% | 205,614 |
| Jan 21, 2026 | 9.55 | 9.55 | 9.24 | 9.50 | 9.50 | 2.48% | 366,366 |
| Jan 20, 2026 | 9.11 | 9.33 | 9.10 | 9.27 | 9.27 | 3.11% | 376,022 |
| Jan 16, 2026 | 9.15 | 9.23 | 8.97 | 8.99 | 8.86 | -0.44% | 189,823 |
| Jan 15, 2026 | 8.84 | 9.04 | 8.76 | 9.03 | 8.90 | 0.33% | 414,792 |
| Jan 14, 2026 | 8.93 | 9.07 | 8.93 | 9.00 | 8.87 | 1.01% | 188,763 |
| Jan 13, 2026 | 8.80 | 8.97 | 8.80 | 8.91 | 8.78 | 1.71% | 168,834 |
| Jan 12, 2026 | 8.83 | 8.83 | 8.62 | 8.76 | 8.63 | -5.19% | 215,313 |
| Jan 9, 2026 | 9.37 | 9.37 | 9.15 | 9.24 | 9.11 | -2.84% | 108,255 |
| Jan 8, 2026 | 9.34 | 9.55 | 9.32 | 9.51 | 9.37 | 1.82% | 92,267 |
| Jan 7, 2026 | 9.20 | 9.37 | 9.11 | 9.34 | 9.20 | 1.63% | 101,941 |
| Jan 6, 2026 | 9.05 | 9.26 | 9.05 | 9.19 | 9.06 | 1.66% | 102,046 |
| Jan 5, 2026 | 8.97 | 9.29 | 8.97 | 9.04 | 8.91 | 2.26% | 230,952 |
| Jan 2, 2026 | 8.98 | 8.98 | 8.71 | 8.84 | 8.71 | -2.86% | 102,171 |
| Dec 31, 2025 | 9.03 | 9.22 | 9.03 | 9.10 | 8.97 | 0.78% | 65,926 |
| Dec 30, 2025 | 9.14 | 9.21 | 9.02 | 9.03 | 8.90 | -0.99% | 70,839 |
| Dec 29, 2025 | 8.97 | 9.17 | 8.97 | 9.12 | 8.99 | 1.79% | 74,186 |
| Dec 26, 2025 | 8.78 | 8.99 | 8.78 | 8.96 | 8.83 | 1.59% | 50,907 |
| Dec 24, 2025 | 8.79 | 8.89 | 8.79 | 8.82 | 8.69 | -0.23% | 29,566 |
| Dec 23, 2025 | 8.84 | 8.89 | 8.74 | 8.84 | 8.71 | 0.11% | 37,392 |
| Dec 22, 2025 | 8.77 | 8.87 | 8.63 | 8.83 | 8.70 | - | 71,952 |
| Dec 19, 2025 | 8.78 | 8.92 | 8.78 | 8.83 | 8.70 | -0.11% | 342,640 |
| Dec 18, 2025 | 8.88 | 8.91 | 8.79 | 8.84 | 8.71 | 0.23% | 100,287 |
| Dec 17, 2025 | 8.98 | 8.98 | 8.72 | 8.82 | 8.69 | -2.65% | 114,269 |
| Dec 16, 2025 | 9.04 | 9.16 | 9.03 | 9.06 | 8.93 | 1.23% | 117,909 |
| Dec 15, 2025 | 8.95 | 9.00 | 8.79 | 8.95 | 8.82 | -1.21% | 209,928 |
| Dec 12, 2025 | 9.16 | 9.20 | 9.06 | 9.06 | 8.83 | -0.55% | 173,212 |
| Dec 11, 2025 | 9.22 | 9.27 | 9.08 | 9.11 | 8.88 | -0.55% | 106,961 |
| Dec 10, 2025 | 9.35 | 9.35 | 9.07 | 9.16 | 8.93 | -2.55% | 171,354 |
| Dec 9, 2025 | 9.35 | 9.58 | 9.35 | 9.40 | 9.16 | -0.95% | 207,147 |
| Dec 8, 2025 | 9.60 | 9.72 | 9.48 | 9.49 | 9.25 | 0.74% | 113,696 |
| Dec 5, 2025 | 9.44 | 9.51 | 9.36 | 9.42 | 9.18 | -1.36% | 165,352 |
| Dec 4, 2025 | 9.90 | 10.00 | 9.51 | 9.55 | 9.31 | -4.88% | 394,983 |
| Dec 3, 2025 | 9.67 | 10.14 | 9.67 | 10.04 | 9.79 | 7.15% | 488,450 |
| Dec 2, 2025 | 9.35 | 9.42 | 9.15 | 9.37 | 9.13 | 1.30% | 169,057 |
| Dec 1, 2025 | 9.20 | 9.35 | 9.17 | 9.25 | 9.02 | 2.89% | 235,831 |
| Nov 28, 2025 | 9.09 | 9.22 | 8.98 | 8.99 | 8.76 | -0.44% | 191,744 |
| Nov 26, 2025 | 8.77 | 9.04 | 8.77 | 9.03 | 8.80 | 3.44% | 197,997 |
| Nov 25, 2025 | 8.68 | 8.77 | 8.64 | 8.73 | 8.51 | 1.39% | 108,956 |