Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	9.70	9.74	9.08	9.47	9.38	-	588,134
Jan 23, 2026	9.53	9.59	9.38	9.47	9.38	1.61%	366,117
Jan 22, 2026	9.44	9.49	9.27	9.32	9.24	-1.89%	205,656
Jan 21, 2026	9.55	9.55	9.24	9.50	9.41	2.48%	366,366
Jan 20, 2026	9.11	9.33	9.10	9.27	9.19	3.11%	376,023
Jan 16, 2026	9.15	9.23	8.97	8.99	8.78	-0.44%	189,823
Jan 15, 2026	8.84	9.04	8.76	9.03	8.82	0.33%	414,792
Jan 14, 2026	8.93	9.07	8.93	9.00	8.79	1.01%	188,763
Jan 13, 2026	8.80	8.97	8.80	8.91	8.70	1.71%	168,834
Jan 12, 2026	8.83	8.83	8.62	8.76	8.55	-5.19%	215,313
Jan 9, 2026	9.37	9.37	9.15	9.24	9.02	-2.84%	108,255
Jan 8, 2026	9.34	9.55	9.32	9.51	9.29	1.82%	92,267
Jan 7, 2026	9.20	9.37	9.11	9.34	9.12	1.63%	101,941