Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
6.74
+0.11 (1.66%)
Jul 11, 2025, 1:23 PM - Market open

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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