Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
5.79
-0.09 (-1.53%)
Mar 28, 2025, 2:13 PM EDT - Market open
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.79 | 5.89 | 5.78 | 5.87 | - | -0.17% | 115,415 |
| Mar 27, 2025 | 5.78 | 5.90 | 5.70 | 5.88 | 5.88 | -0.51% | 119,180 |
| Mar 26, 2025 | 5.80 | 5.96 | 5.76 | 5.91 | 5.91 | 0.17% | 145,397 |
| Mar 25, 2025 | 5.82 | 5.96 | 5.71 | 5.90 | 5.90 | 0.17% | 198,680 |
| Mar 24, 2025 | 5.86 | 5.92 | 5.84 | 5.89 | 5.89 | -0.84% | 191,279 |
| Mar 21, 2025 | 6.05 | 6.05 | 5.89 | 5.94 | 5.94 | -1.33% | 323,634 |
| Mar 20, 2025 | 5.97 | 6.07 | 5.91 | 6.02 | 6.02 | 4.33% | 232,117 |
| Mar 19, 2025 | 5.72 | 5.80 | 5.65 | 5.77 | 5.77 | 1.23% | 77,058 |
| Mar 18, 2025 | 5.87 | 5.87 | 5.68 | 5.70 | 5.70 | -1.55% | 100,234 |
| Mar 17, 2025 | 5.78 | 5.87 | 5.77 | 5.79 | 5.79 | 0.70% | 97,615 |
| Mar 14, 2025 | 5.72 | 5.79 | 5.71 | 5.75 | 5.75 | 0.70% | 106,280 |
| Mar 13, 2025 | 5.88 | 5.89 | 5.70 | 5.71 | 5.71 | -3.55% | 137,791 |
| Mar 12, 2025 | 5.88 | 5.95 | 5.78 | 5.92 | 5.92 | 7.44% | 300,863 |
| Mar 11, 2025 | 5.42 | 5.53 | 5.37 | 5.51 | 5.51 | 1.85% | 189,413 |
| Mar 10, 2025 | 5.53 | 5.55 | 5.34 | 5.41 | 5.41 | -4.25% | 224,940 |
| Mar 7, 2025 | 5.71 | 5.75 | 5.63 | 5.65 | 5.65 | 2.36% | 202,489 |
| Mar 6, 2025 | 5.51 | 5.61 | 5.46 | 5.52 | 5.52 | 1.47% | 189,787 |
| Mar 5, 2025 | 5.67 | 5.67 | 5.41 | 5.44 | 5.44 | 3.62% | 216,607 |
| Mar 4, 2025 | 5.13 | 5.31 | 5.04 | 5.25 | 5.25 | -1.69% | 147,806 |
| Mar 3, 2025 | 5.55 | 5.58 | 5.34 | 5.34 | 5.34 | -2.02% | 309,573 |
| Feb 28, 2025 | 5.48 | 5.54 | 5.36 | 5.45 | 5.45 | 2.64% | 174,216 |
| Feb 27, 2025 | 5.40 | 5.45 | 5.28 | 5.31 | 5.31 | -6.51% | 198,515 |
| Feb 26, 2025 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 4.80% | 198,694 |
| Feb 25, 2025 | 5.42 | 5.59 | 5.34 | 5.42 | 5.42 | 4.63% | 258,100 |
| Feb 24, 2025 | 5.20 | 5.35 | 5.11 | 5.18 | 5.18 | -3.00% | 278,755 |
| Feb 21, 2025 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | -2.91% | 239,442 |
| Feb 20, 2025 | 5.45 | 5.68 | 5.44 | 5.50 | 5.50 | 4.36% | 170,577 |
| Feb 19, 2025 | 5.30 | 5.37 | 5.14 | 5.27 | 5.27 | 0.76% | 279,502 |
| Feb 18, 2025 | 5.13 | 5.30 | 5.13 | 5.23 | 5.23 | 4.81% | 230,474 |
| Feb 14, 2025 | 4.99 | 5.06 | 4.95 | 4.99 | 4.99 | 1.01% | 87,297 |
| Feb 13, 2025 | 4.87 | 4.98 | 4.85 | 4.94 | 4.94 | 2.28% | 89,261 |
| Feb 12, 2025 | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | 0.84% | 205,194 |
| Feb 11, 2025 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | -0.21% | 332,485 |
| Feb 10, 2025 | 4.67 | 4.81 | 4.63 | 4.80 | 4.80 | 2.78% | 179,745 |
| Feb 7, 2025 | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | -2.10% | 76,009 |
| Feb 6, 2025 | 4.82 | 4.87 | 4.74 | 4.77 | 4.77 | -1.24% | 58,050 |
| Feb 5, 2025 | 4.83 | 4.89 | 4.77 | 4.83 | 4.83 | -0.82% | 76,097 |
| Feb 4, 2025 | 4.71 | 4.99 | 4.71 | 4.87 | 4.87 | 5.18% | 113,565 |
| Feb 3, 2025 | 4.58 | 4.70 | 4.54 | 4.63 | 4.63 | -4.14% | 191,368 |
| Jan 31, 2025 | 4.75 | 4.87 | 4.70 | 4.83 | 4.83 | 1.90% | 181,713 |
| Jan 30, 2025 | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | 1.50% | 50,367 |
| Jan 29, 2025 | 4.52 | 4.68 | 4.50 | 4.67 | 4.67 | 2.86% | 69,439 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | 0.67% | 121,351 |
| Jan 27, 2025 | 4.48 | 4.67 | 4.48 | 4.51 | 4.51 | -5.25% | 407,944 |
| Jan 24, 2025 | 4.80 | 4.80 | 4.62 | 4.76 | 4.76 | -3.05% | 206,853 |
| Jan 23, 2025 | 4.79 | 4.96 | 4.79 | 4.91 | 4.91 | 2.51% | 84,608 |
| Jan 22, 2025 | 4.88 | 4.89 | 4.79 | 4.79 | 4.79 | -2.44% | 88,246 |
| Jan 21, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | 4.91 | -1.01% | 107,526 |
| Jan 17, 2025 | 4.95 | 5.09 | 4.90 | 4.96 | 4.96 | -0.80% | 128,997 |
| Jan 16, 2025 | 5.04 | 5.12 | 4.99 | 5.00 | 5.00 | -3.66% | 151,990 |