Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
8.99
-0.04 (-0.44%)
Nov 28, 2025, 1:00 PM EST - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.09 | 9.22 | 8.98 | 8.99 | 8.99 | -0.44% | 191,744 |
| Nov 26, 2025 | 8.77 | 9.04 | 8.77 | 9.03 | 9.03 | 3.44% | 197,997 |
| Nov 25, 2025 | 8.68 | 8.77 | 8.64 | 8.73 | 8.73 | 1.39% | 108,956 |
| Nov 24, 2025 | 8.51 | 8.62 | 8.46 | 8.61 | 8.61 | 1.29% | 113,529 |
| Nov 21, 2025 | 8.23 | 8.50 | 8.23 | 8.50 | 8.50 | 3.16% | 110,981 |
| Nov 20, 2025 | 8.32 | 8.42 | 8.23 | 8.24 | 8.24 | 0.61% | 86,002 |
| Nov 19, 2025 | 8.23 | 8.28 | 8.15 | 8.19 | 8.19 | -0.61% | 160,510 |
| Nov 18, 2025 | 8.24 | 8.31 | 8.17 | 8.24 | 8.24 | 0.73% | 87,139 |
| Nov 17, 2025 | 8.12 | 8.31 | 8.12 | 8.18 | 8.18 | 0.74% | 74,488 |
| Nov 14, 2025 | 8.12 | 8.17 | 7.96 | 8.12 | 8.05 | -1.22% | 206,015 |
| Nov 13, 2025 | 8.26 | 8.37 | 8.20 | 8.22 | 8.15 | -0.24% | 128,037 |
| Nov 12, 2025 | 7.95 | 8.26 | 7.95 | 8.24 | 8.17 | 3.78% | 160,573 |
| Nov 11, 2025 | 7.98 | 8.03 | 7.87 | 7.94 | 7.87 | 0.38% | 55,976 |
| Nov 10, 2025 | 7.83 | 7.93 | 7.82 | 7.91 | 7.84 | 2.46% | 85,428 |
| Nov 7, 2025 | 7.75 | 7.81 | 7.69 | 7.72 | 7.65 | 0.52% | 119,224 |
| Nov 6, 2025 | 7.74 | 7.85 | 7.64 | 7.68 | 7.61 | 0.66% | 109,849 |
| Nov 5, 2025 | 7.51 | 7.65 | 7.48 | 7.63 | 7.56 | 2.83% | 90,884 |
| Nov 4, 2025 | 7.45 | 7.64 | 7.37 | 7.42 | 7.36 | -1.72% | 308,979 |
| Nov 3, 2025 | 7.65 | 7.66 | 7.52 | 7.55 | 7.48 | -3.70% | 205,462 |
| Oct 31, 2025 | 7.72 | 7.84 | 7.68 | 7.84 | 7.77 | 1.82% | 94,821 |
| Oct 30, 2025 | 7.75 | 7.77 | 7.67 | 7.70 | 7.63 | -0.26% | 67,150 |
| Oct 29, 2025 | 7.89 | 7.94 | 7.70 | 7.72 | 7.65 | -4.57% | 284,255 |
| Oct 28, 2025 | 7.95 | 8.11 | 7.95 | 8.09 | 8.02 | 2.41% | 57,215 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.88 | 7.90 | 7.83 | -0.88% | 124,395 |
| Oct 24, 2025 | 8.05 | 8.10 | 7.89 | 7.97 | 7.90 | -1.12% | 74,399 |
| Oct 23, 2025 | 8.05 | 8.11 | 8.01 | 8.06 | 7.99 | 0.62% | 55,869 |
| Oct 22, 2025 | 7.90 | 8.01 | 7.82 | 8.01 | 7.94 | 1.26% | 68,967 |
| Oct 21, 2025 | 8.00 | 8.05 | 7.88 | 7.91 | 7.84 | -1.37% | 91,241 |
| Oct 20, 2025 | 8.10 | 8.19 | 7.98 | 8.02 | 7.95 | -1.23% | 152,721 |
| Oct 17, 2025 | 8.12 | 8.21 | 8.10 | 8.12 | 7.95 | 0.37% | 78,725 |
| Oct 16, 2025 | 8.19 | 8.23 | 8.08 | 8.09 | 7.92 | -1.34% | 161,859 |
| Oct 15, 2025 | 8.11 | 8.21 | 8.08 | 8.20 | 8.03 | 2.76% | 97,577 |
| Oct 14, 2025 | 8.04 | 8.05 | 7.81 | 7.98 | 7.81 | -4.66% | 193,064 |
| Oct 13, 2025 | 8.30 | 8.43 | 8.27 | 8.37 | 8.20 | 5.82% | 261,044 |
| Oct 10, 2025 | 7.99 | 8.18 | 7.84 | 7.91 | 7.75 | 1.02% | 186,489 |
| Oct 9, 2025 | 7.91 | 7.93 | 7.82 | 7.83 | 7.67 | -1.26% | 38,916 |
| Oct 8, 2025 | 7.97 | 8.00 | 7.87 | 7.93 | 7.76 | -1.00% | 69,601 |
| Oct 7, 2025 | 8.10 | 8.10 | 7.93 | 8.01 | 7.84 | -2.32% | 85,391 |
| Oct 6, 2025 | 8.20 | 8.26 | 8.16 | 8.20 | 8.03 | - | 79,646 |
| Oct 3, 2025 | 8.28 | 8.30 | 8.14 | 8.20 | 8.03 | -0.85% | 163,310 |
| Oct 2, 2025 | 8.35 | 8.39 | 8.24 | 8.27 | 8.10 | -0.24% | 61,628 |
| Oct 1, 2025 | 8.17 | 8.34 | 8.12 | 8.29 | 8.12 | 0.73% | 125,157 |
| Sep 30, 2025 | 8.32 | 8.34 | 8.18 | 8.23 | 8.06 | -2.26% | 138,477 |
| Sep 29, 2025 | 8.66 | 8.66 | 8.31 | 8.42 | 8.24 | -3.77% | 169,073 |
| Sep 26, 2025 | 8.80 | 8.87 | 8.71 | 8.75 | 8.57 | 1.74% | 206,861 |
| Sep 25, 2025 | 8.57 | 8.62 | 8.42 | 8.60 | 8.42 | -0.58% | 114,597 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.63 | 8.65 | 8.47 | -1.37% | 117,514 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.74 | 8.77 | 8.59 | 0.69% | 507,805 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.58 | 8.71 | 8.53 | -0.34% | 174,481 |
| Sep 19, 2025 | 8.84 | 8.87 | 8.69 | 8.74 | 8.56 | -0.23% | 475,753 |