Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
7.93
-0.08 (-1.00%)
At close: Oct 8, 2025, 4:00 PM EDT
7.93
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.97 | 7.99 | 7.88 | 7.88 | - | -1.69% | 16,418 |
| Oct 7, 2025 | 8.10 | 8.10 | 7.93 | 8.01 | 8.01 | -2.32% | 85,391 |
| Oct 6, 2025 | 8.20 | 8.26 | 8.16 | 8.20 | 8.20 | - | 79,646 |
| Oct 3, 2025 | 8.28 | 8.30 | 8.14 | 8.20 | 8.20 | -0.85% | 163,310 |
| Oct 2, 2025 | 8.35 | 8.39 | 8.24 | 8.27 | 8.27 | -0.24% | 61,628 |
| Oct 1, 2025 | 8.17 | 8.34 | 8.12 | 8.29 | 8.29 | 0.73% | 125,157 |
| Sep 30, 2025 | 8.32 | 8.34 | 8.18 | 8.23 | 8.23 | -2.26% | 138,477 |
| Sep 29, 2025 | 8.66 | 8.66 | 8.31 | 8.42 | 8.42 | -3.77% | 169,073 |
| Sep 26, 2025 | 8.80 | 8.87 | 8.71 | 8.75 | 8.75 | 1.74% | 206,861 |
| Sep 25, 2025 | 8.57 | 8.62 | 8.42 | 8.60 | 8.60 | -0.58% | 114,597 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.63 | 8.65 | 8.65 | -1.37% | 117,514 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.74 | 8.77 | 8.77 | 0.69% | 507,805 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.58 | 8.71 | 8.71 | -0.34% | 174,481 |
| Sep 19, 2025 | 8.84 | 8.87 | 8.69 | 8.74 | 8.74 | -0.23% | 475,753 |
| Sep 18, 2025 | 8.84 | 8.86 | 8.70 | 8.76 | 8.76 | 0.57% | 196,875 |
| Sep 17, 2025 | 8.82 | 8.86 | 8.69 | 8.71 | 8.71 | -0.23% | 330,240 |
| Sep 16, 2025 | 8.87 | 8.87 | 8.66 | 8.73 | 8.73 | 1.39% | 224,720 |
| Sep 15, 2025 | 8.55 | 8.66 | 8.53 | 8.61 | 8.61 | 1.29% | 164,585 |
| Sep 12, 2025 | 8.50 | 8.57 | 8.45 | 8.50 | 8.50 | 3.16% | 204,521 |
| Sep 11, 2025 | 8.25 | 8.29 | 8.08 | 8.24 | 8.24 | -0.48% | 153,423 |
| Sep 10, 2025 | 8.32 | 8.42 | 8.25 | 8.28 | 8.28 | 0.24% | 116,426 |
| Sep 9, 2025 | 8.44 | 8.44 | 8.20 | 8.26 | 8.26 | 0.12% | 149,321 |
| Sep 8, 2025 | 8.18 | 8.30 | 8.17 | 8.25 | 8.25 | 2.61% | 141,647 |
| Sep 5, 2025 | 7.95 | 8.04 | 7.90 | 8.04 | 8.04 | 1.52% | 79,198 |
| Sep 4, 2025 | 7.84 | 7.97 | 7.84 | 7.92 | 7.92 | 1.41% | 73,514 |
| Sep 3, 2025 | 7.69 | 7.81 | 7.59 | 7.81 | 7.81 | 4.13% | 184,872 |
| Sep 2, 2025 | 7.52 | 7.58 | 7.49 | 7.50 | 7.50 | -0.92% | 87,104 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.55 | 7.57 | 7.57 | -0.92% | 90,588 |
| Aug 28, 2025 | 7.70 | 7.71 | 7.61 | 7.64 | 7.64 | 0.26% | 135,268 |
| Aug 27, 2025 | 7.60 | 7.64 | 7.57 | 7.62 | 7.62 | -1.17% | 121,225 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 0.39% | 142,594 |
| Aug 25, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | -1.54% | 167,595 |
| Aug 22, 2025 | 7.58 | 7.83 | 7.54 | 7.80 | 7.80 | 3.86% | 144,017 |
| Aug 21, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.90% | 22,923 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.32 | 7.37 | 7.37 | 2.50% | 49,604 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.12 | 7.19 | 7.19 | -3.88% | 56,125 |
| Aug 18, 2025 | 7.36 | 7.51 | 7.34 | 7.48 | 7.48 | 1.49% | 41,372 |
| Aug 15, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.37 | -0.54% | 53,549 |
| Aug 14, 2025 | 7.51 | 7.52 | 7.39 | 7.41 | 7.41 | -1.98% | 95,318 |
| Aug 13, 2025 | 7.44 | 7.62 | 7.37 | 7.56 | 7.56 | 2.02% | 128,039 |
| Aug 12, 2025 | 7.32 | 7.46 | 7.31 | 7.41 | 7.41 | 3.06% | 170,060 |
| Aug 11, 2025 | 7.26 | 7.32 | 7.17 | 7.19 | 7.19 | 0.28% | 95,271 |
| Aug 8, 2025 | 7.30 | 7.41 | 7.16 | 7.17 | 7.17 | -0.97% | 51,072 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.13 | 7.24 | 7.24 | 0.14% | 85,518 |
| Aug 6, 2025 | 7.19 | 7.33 | 7.18 | 7.23 | 7.23 | 1.83% | 95,331 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 3.05% | 240,234 |
| Aug 4, 2025 | 6.86 | 6.95 | 6.86 | 6.89 | 6.89 | 1.62% | 67,621 |
| Aug 1, 2025 | 6.92 | 6.95 | 6.68 | 6.78 | 6.78 | -0.59% | 92,116 |
| Jul 31, 2025 | 6.79 | 6.90 | 6.76 | 6.82 | 6.82 | 0.59% | 117,616 |
| Jul 30, 2025 | 6.89 | 6.92 | 6.72 | 6.78 | 6.78 | -0.73% | 79,226 |