Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
6.64
+0.16 (2.47%)
Jun 18, 2025, 4:00 PM - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.31 | 6.69 | 6.29 | 6.64 | 6.64 | 2.47% | 429,208 |
| Jun 17, 2025 | 6.48 | 6.53 | 6.44 | 6.48 | 6.48 | -1.22% | 75,990 |
| Jun 16, 2025 | 6.61 | 6.66 | 6.54 | 6.56 | 6.56 | -0.91% | 121,313 |
| Jun 13, 2025 | 6.61 | 6.65 | 6.54 | 6.62 | 6.62 | 0.76% | 76,098 |
| Jun 12, 2025 | 6.54 | 6.62 | 6.53 | 6.57 | 6.57 | 0.92% | 75,052 |
| Jun 11, 2025 | 6.44 | 6.59 | 6.40 | 6.51 | 6.51 | 3.83% | 102,835 |
| Jun 10, 2025 | 6.27 | 6.37 | 6.23 | 6.27 | 6.27 | -0.95% | 134,821 |
| Jun 9, 2025 | 6.36 | 6.38 | 6.30 | 6.33 | 6.33 | 1.12% | 91,779 |
| Jun 6, 2025 | 6.29 | 6.30 | 6.18 | 6.26 | 6.26 | 1.13% | 319,959 |
| Jun 5, 2025 | 6.22 | 6.33 | 6.15 | 6.19 | 6.19 | 1.31% | 260,306 |
| Jun 4, 2025 | 6.12 | 6.30 | 6.09 | 6.11 | 6.11 | 2.17% | 147,829 |
| Jun 3, 2025 | 5.99 | 6.03 | 5.90 | 5.98 | 5.98 | -1.64% | 81,149 |
| Jun 2, 2025 | 5.96 | 6.10 | 5.96 | 6.08 | 6.08 | 1.67% | 110,855 |
| May 30, 2025 | 5.92 | 6.12 | 5.91 | 5.98 | 5.98 | 1.87% | 106,821 |
| May 29, 2025 | 5.87 | 5.94 | 5.83 | 5.87 | 5.87 | 1.73% | 77,163 |
| May 28, 2025 | 5.70 | 5.82 | 5.68 | 5.77 | 5.77 | 1.05% | 55,769 |
| May 27, 2025 | 5.58 | 5.74 | 5.54 | 5.71 | 5.71 | 2.15% | 108,648 |
| May 23, 2025 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | - | 51,385 |
| May 22, 2025 | 5.64 | 5.68 | 5.57 | 5.59 | 5.59 | 0.54% | 55,152 |
| May 21, 2025 | 5.65 | 5.72 | 5.55 | 5.56 | 5.56 | -3.47% | 66,762 |
| May 20, 2025 | 5.64 | 5.80 | 5.64 | 5.76 | 5.76 | 3.23% | 50,836 |
| May 19, 2025 | 5.59 | 5.63 | 5.51 | 5.58 | 5.58 | -3.29% | 72,737 |
| May 16, 2025 | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -0.86% | 80,236 |
| May 15, 2025 | 5.74 | 5.85 | 5.64 | 5.82 | 5.82 | 1.04% | 48,270 |
| May 14, 2025 | 5.72 | 5.82 | 5.70 | 5.76 | 5.76 | 1.95% | 69,067 |
| May 13, 2025 | 5.67 | 5.71 | 5.61 | 5.65 | 5.65 | -1.40% | 73,491 |
| May 12, 2025 | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | 5.52% | 115,760 |
| May 9, 2025 | 5.37 | 5.49 | 5.36 | 5.43 | 5.43 | 0.56% | 92,951 |
| May 8, 2025 | 5.35 | 5.46 | 5.27 | 5.40 | 5.40 | -1.10% | 89,294 |
| May 7, 2025 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 2.44% | 145,704 |
| May 6, 2025 | 5.36 | 5.43 | 5.30 | 5.33 | 5.33 | -2.20% | 46,932 |
| May 5, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 0.55% | 46,491 |
| May 2, 2025 | 5.46 | 5.49 | 5.38 | 5.42 | 5.42 | 1.88% | 41,518 |
| May 1, 2025 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | 1.92% | 73,201 |
| Apr 30, 2025 | 5.20 | 5.27 | 5.12 | 5.22 | 5.22 | -1.51% | 85,510 |
| Apr 29, 2025 | 5.30 | 5.37 | 5.30 | 5.30 | 5.30 | 0.95% | 95,212 |
| Apr 28, 2025 | 5.23 | 5.27 | 5.10 | 5.25 | 5.25 | 1.74% | 79,511 |
| Apr 25, 2025 | 5.18 | 5.32 | 5.13 | 5.16 | 5.16 | 0.98% | 105,308 |
| Apr 24, 2025 | 5.04 | 5.12 | 4.92 | 5.11 | 5.11 | 3.86% | 219,412 |
| Apr 23, 2025 | 4.88 | 5.08 | 4.83 | 4.92 | 4.92 | 8.37% | 210,087 |
| Apr 22, 2025 | 4.53 | 4.58 | 4.50 | 4.54 | 4.54 | 0.89% | 71,630 |
| Apr 21, 2025 | 4.52 | 4.57 | 4.50 | 4.50 | 4.50 | -1.96% | 78,623 |
| Apr 17, 2025 | 4.52 | 4.61 | 4.50 | 4.59 | 4.59 | 1.55% | 43,840 |
| Apr 16, 2025 | 4.54 | 4.57 | 4.48 | 4.52 | 4.52 | -1.09% | 79,341 |
| Apr 15, 2025 | 4.76 | 4.77 | 4.57 | 4.57 | 4.57 | -3.99% | 102,169 |
| Apr 14, 2025 | 4.76 | 4.84 | 4.68 | 4.76 | 4.76 | 2.15% | 229,161 |
| Apr 11, 2025 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 4.48% | 199,407 |
| Apr 10, 2025 | 4.60 | 4.65 | 4.42 | 4.46 | 4.46 | -3.04% | 268,119 |
| Apr 9, 2025 | 4.42 | 4.77 | 4.29 | 4.60 | 4.60 | 3.60% | 598,369 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.36 | 4.44 | 4.44 | -8.45% | 160,166 |