Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
5.43
+0.03 (0.56%)
At close: May 9, 2025, 4:00 PM
5.43
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 4.66 | 5.05 | 4.66 | 4.85 | 4.85 | -0.21% | 276,945 |
| Apr 4, 2025 | 4.70 | 5.02 | 4.56 | 4.86 | 4.86 | -9.33% | 575,093 |
| Apr 3, 2025 | 5.36 | 5.44 | 5.27 | 5.36 | 5.36 | -3.42% | 334,610 |
| Apr 2, 2025 | 5.51 | 5.57 | 5.45 | 5.55 | 5.55 | 1.83% | 99,268 |
| Apr 1, 2025 | 5.48 | 5.52 | 5.40 | 5.45 | 5.45 | -0.55% | 104,627 |
| Mar 31, 2025 | 5.73 | 5.73 | 5.47 | 5.48 | 5.48 | -6.16% | 168,385 |
| Mar 28, 2025 | 5.79 | 5.88 | 5.76 | 5.84 | 5.84 | -0.68% | 246,987 |
| 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 |