Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
4.600
-0.080 (-1.71%)
Dec 20, 2024, 4:00 PM EST - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.56 | 4.74 | 4.54 | 4.60 | 4.60 | -1.71% | 251,181 |
| Dec 19, 2024 | 4.72 | 4.73 | 4.63 | 4.68 | 4.68 | -0.21% | 115,181 |
| Dec 18, 2024 | 4.78 | 4.88 | 4.67 | 4.69 | 4.69 | -3.70% | 137,216 |
| Dec 17, 2024 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | -1.02% | 173,192 |
| Dec 16, 2024 | 4.90 | 4.97 | 4.84 | 4.92 | 4.92 | -3.34% | 228,008 |
| Dec 13, 2024 | 5.02 | 5.13 | 4.98 | 5.09 | 5.09 | -0.20% | 121,829 |
| Dec 12, 2024 | 5.07 | 5.13 | 5.03 | 5.10 | 5.10 | -2.11% | 169,230 |
| Dec 11, 2024 | 5.31 | 5.33 | 5.07 | 5.21 | 5.21 | -3.87% | 341,094 |
| Dec 10, 2024 | 5.48 | 5.49 | 5.39 | 5.42 | 5.42 | -1.28% | 87,520 |
| Dec 9, 2024 | 5.52 | 5.57 | 5.45 | 5.49 | 5.49 | 1.10% | 121,188 |
| Dec 6, 2024 | 5.58 | 5.58 | 5.31 | 5.43 | 5.43 | -2.69% | 155,066 |
| Dec 5, 2024 | 5.57 | 5.62 | 5.50 | 5.58 | 5.58 | 0.72% | 204,622 |
| Dec 4, 2024 | 5.76 | 5.76 | 5.45 | 5.54 | 5.54 | -5.94% | 186,140 |
| Dec 3, 2024 | 5.80 | 5.99 | 5.75 | 5.89 | 5.89 | 6.32% | 354,584 |
| Dec 2, 2024 | 5.65 | 5.77 | 5.51 | 5.54 | 5.54 | -10.79% | 551,581 |
| Nov 29, 2024 | 6.27 | 6.33 | 6.20 | 6.21 | 6.21 | -2.51% | 61,600 |
| Nov 27, 2024 | 6.37 | 6.47 | 6.33 | 6.37 | 6.37 | -2.15% | 67,181 |
| Nov 26, 2024 | 6.65 | 6.69 | 6.51 | 6.51 | 6.51 | -3.27% | 63,896 |
| Nov 25, 2024 | 6.89 | 6.92 | 6.67 | 6.73 | 6.73 | -2.75% | 84,298 |
| Nov 22, 2024 | 6.94 | 6.99 | 6.89 | 6.92 | 6.92 | 0.14% | 40,325 |
| Nov 21, 2024 | 6.97 | 6.97 | 6.80 | 6.91 | 6.91 | -3.36% | 137,128 |
| Nov 20, 2024 | 7.21 | 7.23 | 7.04 | 7.15 | 7.15 | -0.28% | 54,085 |
| Nov 19, 2024 | 7.10 | 7.23 | 7.08 | 7.17 | 7.17 | -1.38% | 64,811 |
| Nov 18, 2024 | 7.26 | 7.35 | 7.16 | 7.27 | 7.27 | -0.27% | 108,802 |
| Nov 15, 2024 | 7.43 | 7.43 | 7.19 | 7.29 | 7.29 | 0.14% | 129,346 |
| Nov 14, 2024 | 7.20 | 7.38 | 7.20 | 7.28 | 7.24 | 2.82% | 165,880 |
| Nov 13, 2024 | 7.15 | 7.21 | 7.08 | 7.08 | 7.04 | -2.48% | 134,983 |
| Nov 12, 2024 | 7.36 | 7.36 | 7.20 | 7.26 | 7.22 | 0.41% | 170,429 |
| Nov 11, 2024 | 7.24 | 7.25 | 7.12 | 7.23 | 7.19 | 1.54% | 134,456 |
| Nov 8, 2024 | 7.28 | 7.30 | 7.04 | 7.12 | 7.08 | 0.28% | 85,858 |
| Nov 7, 2024 | 7.18 | 7.31 | 7.05 | 7.10 | 7.06 | 1.14% | 133,383 |
| Nov 6, 2024 | 6.84 | 7.10 | 6.79 | 7.02 | 6.98 | -1.13% | 222,747 |
| Nov 5, 2024 | 6.97 | 7.21 | 6.97 | 7.10 | 7.06 | 4.41% | 172,203 |
| Nov 4, 2024 | 6.66 | 6.83 | 6.66 | 6.80 | 6.76 | 2.56% | 105,550 |
| Nov 1, 2024 | 6.64 | 6.68 | 6.56 | 6.63 | 6.59 | 1.07% | 71,049 |
| Oct 31, 2024 | 6.62 | 6.64 | 6.51 | 6.56 | 6.52 | -0.46% | 82,040 |
| Oct 30, 2024 | 6.70 | 6.70 | 6.59 | 6.59 | 6.55 | -1.93% | 61,273 |
| Oct 29, 2024 | 6.66 | 6.72 | 6.55 | 6.72 | 6.68 | 4.51% | 145,838 |
| Oct 28, 2024 | 6.55 | 6.55 | 6.42 | 6.43 | 6.40 | -2.72% | 73,450 |
| Oct 25, 2024 | 6.74 | 6.80 | 6.61 | 6.61 | 6.57 | -0.45% | 57,120 |
| Oct 24, 2024 | 6.64 | 6.70 | 6.60 | 6.64 | 6.60 | -0.30% | 87,244 |
| Oct 23, 2024 | 6.81 | 6.84 | 6.65 | 6.66 | 6.62 | -4.03% | 197,129 |
| Oct 22, 2024 | 7.00 | 7.06 | 6.92 | 6.94 | 6.90 | -1.00% | 129,176 |
| Oct 21, 2024 | 7.10 | 7.12 | 6.97 | 7.01 | 6.97 | -1.13% | 105,571 |
| Oct 18, 2024 | 7.27 | 7.27 | 7.09 | 7.09 | 7.05 | -3.01% | 79,172 |
| Oct 17, 2024 | 7.23 | 7.38 | 7.17 | 7.31 | 7.27 | -0.41% | 91,553 |
| Oct 16, 2024 | 7.30 | 7.35 | 7.13 | 7.34 | 7.20 | -0.27% | 224,082 |
| Oct 15, 2024 | 7.49 | 7.56 | 7.30 | 7.36 | 7.22 | -6.95% | 209,960 |
| Oct 14, 2024 | 7.92 | 8.00 | 7.86 | 7.91 | 7.76 | -0.38% | 76,953 |
| Oct 11, 2024 | 8.17 | 8.17 | 7.86 | 7.94 | 7.79 | -3.17% | 70,532 |
| Oct 10, 2024 | 8.17 | 8.20 | 8.10 | 8.20 | 8.05 | 1.36% | 65,160 |
| Oct 9, 2024 | 8.08 | 8.26 | 8.01 | 8.09 | 7.94 | -3.23% | 108,263 |
| Oct 8, 2024 | 8.38 | 8.38 | 8.26 | 8.36 | 8.20 | -1.65% | 106,291 |
| Oct 7, 2024 | 8.53 | 8.60 | 8.46 | 8.50 | 8.34 | -0.35% | 32,563 |
| Oct 4, 2024 | 8.61 | 8.62 | 8.47 | 8.53 | 8.37 | -0.12% | 34,279 |
| Oct 3, 2024 | 8.59 | 8.66 | 8.51 | 8.54 | 8.38 | -1.61% | 105,843 |
| Oct 2, 2024 | 8.54 | 8.71 | 8.53 | 8.68 | 8.52 | 1.40% | 72,662 |
| Oct 1, 2024 | 8.48 | 8.72 | 8.47 | 8.56 | 8.40 | -1.15% | 95,134 |
| Sep 30, 2024 | 8.60 | 8.74 | 8.55 | 8.66 | 8.50 | 1.17% | 150,410 |
| Sep 27, 2024 | 8.46 | 8.58 | 8.40 | 8.56 | 8.40 | -0.23% | 57,910 |
| Sep 26, 2024 | 8.49 | 8.61 | 8.43 | 8.58 | 8.42 | 2.02% | 83,437 |
| Sep 25, 2024 | 8.37 | 8.53 | 8.29 | 8.41 | 8.25 | -1.41% | 134,245 |
| Sep 24, 2024 | 8.53 | 8.56 | 8.32 | 8.53 | 8.37 | 3.39% | 77,581 |
| Sep 23, 2024 | 8.12 | 8.33 | 8.12 | 8.25 | 8.09 | 0.49% | 50,540 |
| Sep 20, 2024 | 8.31 | 8.34 | 8.17 | 8.21 | 8.06 | -2.84% | 220,709 |
| Sep 19, 2024 | 8.21 | 8.49 | 8.18 | 8.45 | 8.29 | 6.02% | 95,693 |
| Sep 18, 2024 | 7.98 | 8.17 | 7.94 | 7.97 | 7.82 | -0.62% | 151,253 |
| Sep 17, 2024 | 7.89 | 8.10 | 7.81 | 8.02 | 7.87 | 1.01% | 179,770 |
| Sep 16, 2024 | 7.81 | 7.96 | 7.73 | 7.94 | 7.79 | 3.79% | 81,261 |
| Sep 13, 2024 | 7.63 | 7.67 | 7.51 | 7.65 | 7.44 | 2.82% | 89,568 |
| Sep 12, 2024 | 7.30 | 7.52 | 7.30 | 7.44 | 7.24 | 4.35% | 56,558 |
| Sep 11, 2024 | 7.14 | 7.19 | 7.08 | 7.13 | 6.93 | - | 33,783 |
| Sep 10, 2024 | 7.30 | 7.30 | 7.01 | 7.13 | 6.93 | -1.52% | 65,591 |
| Sep 9, 2024 | 7.21 | 7.41 | 7.21 | 7.24 | 7.04 | -1.36% | 86,657 |
| Sep 6, 2024 | 7.33 | 7.52 | 7.33 | 7.34 | 7.14 | 2.23% | 177,256 |
| Sep 5, 2024 | 7.34 | 7.34 | 7.14 | 7.18 | 6.98 | -2.58% | 91,327 |
| Sep 4, 2024 | 7.34 | 7.46 | 7.28 | 7.37 | 7.17 | 0.55% | 51,787 |
| Sep 3, 2024 | 7.46 | 7.49 | 7.29 | 7.33 | 7.13 | -4.68% | 293,587 |
| Aug 30, 2024 | 7.48 | 7.73 | 7.48 | 7.69 | 7.48 | -0.77% | 85,526 |
| Aug 29, 2024 | 7.64 | 7.83 | 7.62 | 7.75 | 7.54 | 2.92% | 122,063 |
| Aug 28, 2024 | 7.46 | 7.63 | 7.42 | 7.53 | 7.32 | -1.44% | 88,775 |
| Aug 27, 2024 | 7.56 | 7.70 | 7.51 | 7.64 | 7.43 | -0.26% | 90,126 |
| Aug 26, 2024 | 7.52 | 7.84 | 7.50 | 7.66 | 7.45 | 1.46% | 156,738 |
| Aug 23, 2024 | 7.41 | 7.57 | 7.35 | 7.55 | 7.34 | 1.21% | 116,549 |
| Aug 22, 2024 | 7.44 | 7.62 | 7.44 | 7.46 | 7.26 | 0.95% | 103,998 |
| Aug 21, 2024 | 7.40 | 7.43 | 7.30 | 7.39 | 7.19 | 1.51% | 43,709 |
| Aug 20, 2024 | 7.26 | 7.36 | 7.23 | 7.28 | 7.08 | 0.69% | 70,382 |
| Aug 19, 2024 | 7.29 | 7.46 | 7.23 | 7.23 | 7.03 | -4.37% | 111,000 |
| Aug 16, 2024 | 7.62 | 7.73 | 7.48 | 7.56 | 7.35 | -2.70% | 53,835 |
| Aug 15, 2024 | 7.63 | 7.90 | 7.60 | 7.77 | 7.50 | -0.51% | 85,143 |
| Aug 14, 2024 | 7.86 | 7.92 | 7.75 | 7.81 | 7.54 | -0.89% | 57,447 |
| Aug 13, 2024 | 7.80 | 7.90 | 7.65 | 7.88 | 7.60 | 1.94% | 50,196 |
| Aug 12, 2024 | 7.83 | 7.84 | 7.57 | 7.73 | 7.46 | 3.34% | 152,576 |
| Aug 9, 2024 | 7.67 | 7.68 | 7.47 | 7.48 | 7.22 | -1.32% | 61,749 |
| Aug 8, 2024 | 7.70 | 7.71 | 7.50 | 7.58 | 7.31 | 1.20% | 62,551 |
| Aug 7, 2024 | 7.64 | 7.68 | 7.46 | 7.49 | 7.23 | 2.88% | 77,983 |
| Aug 6, 2024 | 7.19 | 7.37 | 7.19 | 7.28 | 7.02 | 0.14% | 57,352 |
| Aug 5, 2024 | 7.11 | 7.28 | 7.04 | 7.27 | 7.02 | -1.76% | 152,431 |
| Aug 2, 2024 | 7.50 | 7.58 | 7.39 | 7.40 | 7.14 | -4.88% | 175,057 |
| Aug 1, 2024 | 8.02 | 8.07 | 7.75 | 7.78 | 7.51 | -4.19% | 88,613 |