Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
6.80
+0.17 (2.56%)
Nov 4, 2024, 4:00 PM EST - Market closed

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.666.836.666.806.802.56%105,550
Nov 1, 20246.646.686.566.636.631.07%71,049
Oct 31, 20246.626.646.516.566.56-0.46%82,040
Oct 30, 20246.706.706.596.596.59-1.93%61,273
Oct 29, 20246.666.726.556.726.724.51%145,838
Oct 28, 20246.556.556.426.436.43-2.72%73,450
Oct 25, 20246.746.806.616.616.61-0.45%57,120
Oct 24, 20246.646.706.606.646.64-0.30%87,244
Oct 23, 20246.816.846.656.666.66-4.03%197,129
Oct 22, 20247.007.066.926.946.94-1.00%129,176
Oct 21, 20247.107.126.977.017.01-1.13%105,571
Oct 18, 20247.277.277.097.097.09-3.01%79,172
Oct 17, 20247.237.387.177.317.31-0.41%91,553
Oct 16, 20247.307.357.137.347.24-0.27%224,082
Oct 15, 20247.497.567.307.367.26-6.95%209,960
Oct 14, 20247.928.007.867.917.80-0.38%76,953
Oct 11, 20248.178.177.867.947.83-3.17%70,532
Oct 10, 20248.178.208.108.208.091.36%65,160
Oct 9, 20248.088.268.018.097.98-3.23%108,263
Oct 8, 20248.388.388.268.368.25-1.65%106,291
Oct 7, 20248.538.608.468.508.39-0.35%32,563
Oct 4, 20248.618.628.478.538.42-0.12%34,279
Oct 3, 20248.598.668.518.548.43-1.61%105,843
Oct 2, 20248.548.718.538.688.561.40%72,662
Oct 1, 20248.488.728.478.568.44-1.15%95,134
Sep 30, 20248.608.748.558.668.541.17%150,410
Sep 27, 20248.468.588.408.568.44-0.23%57,910
Sep 26, 20248.498.618.438.588.462.02%83,437
Sep 25, 20248.378.538.298.418.30-1.41%134,245
Sep 24, 20248.538.568.328.538.423.39%77,581
Sep 23, 20248.128.338.128.258.140.49%50,540
Sep 20, 20248.318.348.178.218.10-2.84%220,709
Sep 19, 20248.218.498.188.458.346.02%95,693
Sep 18, 20247.988.177.947.977.86-0.62%151,253
Sep 17, 20247.898.107.818.027.911.01%179,770
Sep 16, 20247.817.967.737.947.833.79%81,261
Sep 13, 20247.637.677.517.657.482.82%89,568
Sep 12, 20247.307.527.307.447.284.35%56,558
Sep 11, 20247.147.197.087.136.97-33,783
Sep 10, 20247.307.307.017.136.97-1.52%65,591
Sep 9, 20247.217.417.217.247.08-1.36%86,657
Sep 6, 20247.337.527.337.347.182.23%177,256
Sep 5, 20247.347.347.147.187.02-2.58%91,327
Sep 4, 20247.347.467.287.377.210.55%51,787
Sep 3, 20247.467.497.297.337.17-4.68%293,587
Aug 30, 20247.487.737.487.697.52-0.77%85,526
Aug 29, 20247.647.837.627.757.582.92%122,063
Aug 28, 20247.467.637.427.537.36-1.44%88,775
Aug 27, 20247.567.707.517.647.47-0.26%90,126
Aug 26, 20247.527.847.507.667.491.46%156,738
Aug 23, 20247.417.577.357.557.381.21%116,549
Aug 22, 20247.447.627.447.467.300.95%103,998
Aug 21, 20247.407.437.307.397.231.51%43,709
Aug 20, 20247.267.367.237.287.120.69%70,382
Aug 19, 20247.297.467.237.237.07-4.37%111,000
Aug 16, 20247.627.737.487.567.39-2.70%53,835
Aug 15, 20247.637.907.607.777.54-0.51%85,143
Aug 14, 20247.867.927.757.817.58-0.89%57,447
Aug 13, 20247.807.907.657.887.651.94%50,196
Aug 12, 20247.837.847.577.737.503.34%152,576
Aug 9, 20247.677.687.477.487.26-1.32%61,749
Aug 8, 20247.707.717.507.587.351.20%62,551
Aug 7, 20247.647.687.467.497.272.88%77,983
Aug 6, 20247.197.377.197.287.060.14%57,352
Aug 5, 20247.117.287.047.277.05-1.76%152,431
Aug 2, 20247.507.587.397.407.18-4.88%175,057
Aug 1, 20248.028.077.757.787.55-4.19%88,613
Jul 31, 20247.988.217.948.127.882.14%57,454
Jul 30, 20247.958.007.887.957.71-0.13%54,591
Jul 29, 20248.058.177.967.967.72-1.36%59,657
Jul 26, 20248.058.177.968.077.83-0.74%72,261
Jul 25, 20248.118.278.038.137.89-1.33%125,744
Jul 24, 20248.288.448.238.247.99-2.02%70,021
Jul 23, 20248.368.478.318.418.16-0.24%82,032
Jul 22, 20248.038.547.978.438.184.46%88,042
Jul 19, 20248.058.208.048.077.83-1.34%70,870
Jul 18, 20248.328.458.158.187.94-3.99%81,495
Jul 17, 20248.438.618.438.528.220.83%87,818
Jul 16, 20248.288.548.288.458.151.56%95,568
Jul 15, 20248.128.398.128.328.02-0.24%119,283
Jul 12, 20248.328.478.258.348.04-0.24%84,607
Jul 11, 20248.188.438.068.368.06-1.07%118,969
Jul 10, 20248.268.478.248.458.151.32%97,108
Jul 9, 20248.278.478.248.348.04-1.07%69,047
Jul 8, 20248.388.498.358.438.13-1.06%61,187
Jul 5, 20248.688.688.428.528.22-4.70%139,133
Jul 3, 20248.999.138.948.948.62-1.65%94,533
Jul 2, 20248.959.278.919.098.770.11%103,019
Jul 1, 20249.159.158.909.088.76-0.87%160,572
Jun 28, 20248.949.238.669.168.831.55%1,155,454
Jun 27, 20249.049.108.849.028.700.11%56,556
Jun 26, 20248.569.118.569.018.696.25%100,506
Jun 25, 20248.538.538.388.488.18-1.17%50,578
Jun 24, 20248.588.678.528.588.27-28,877
Jun 21, 20248.688.748.558.588.27-0.46%102,884
Jun 20, 20248.628.748.578.628.312.74%49,868
Jun 18, 20248.448.548.398.398.09-0.83%80,870
Jun 17, 20248.468.498.328.468.16-1.63%56,283
Jun 14, 20248.618.678.508.608.29-2.93%102,392
Jun 13, 20249.189.248.768.868.50-1.88%51,466