Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
7.71
-0.38 (-4.76%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.89 | 7.94 | 7.87 | 7.88 | - | -2.60% | 34,684 |
| Oct 28, 2025 | 7.95 | 8.11 | 7.95 | 8.09 | 8.09 | 2.41% | 57,215 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.88 | 7.90 | 7.90 | -0.88% | 124,395 |
| Oct 24, 2025 | 8.05 | 8.10 | 7.89 | 7.97 | 7.97 | -1.12% | 74,399 |
| Oct 23, 2025 | 8.05 | 8.11 | 8.01 | 8.06 | 8.06 | 0.62% | 55,869 |
| Oct 22, 2025 | 7.90 | 8.01 | 7.82 | 8.01 | 8.01 | 1.26% | 68,967 |
| Oct 21, 2025 | 8.00 | 8.05 | 7.88 | 7.91 | 7.91 | -1.37% | 91,241 |
| Oct 20, 2025 | 8.10 | 8.19 | 7.98 | 8.02 | 8.02 | -1.23% | 152,721 |
| Oct 17, 2025 | 8.12 | 8.21 | 8.10 | 8.12 | 8.12 | 0.37% | 78,725 |
| Oct 16, 2025 | 8.19 | 8.23 | 8.08 | 8.09 | 8.09 | -1.34% | 161,859 |
| Oct 15, 2025 | 8.11 | 8.21 | 8.08 | 8.20 | 8.20 | 2.76% | 97,577 |
| Oct 14, 2025 | 8.04 | 8.05 | 7.81 | 7.98 | 7.98 | -4.66% | 193,064 |
| Oct 13, 2025 | 8.30 | 8.43 | 8.27 | 8.37 | 8.37 | 5.82% | 261,044 |
| Oct 10, 2025 | 7.99 | 8.18 | 7.84 | 7.91 | 7.91 | 1.02% | 186,489 |
| Oct 9, 2025 | 7.91 | 7.93 | 7.82 | 7.83 | 7.83 | -1.26% | 38,916 |
| Oct 8, 2025 | 7.97 | 8.00 | 7.87 | 7.93 | 7.93 | -1.00% | 69,601 |
| Oct 7, 2025 | 8.10 | 8.10 | 7.93 | 8.01 | 8.01 | -2.32% | 85,391 |
| Oct 6, 2025 | 8.20 | 8.26 | 8.16 | 8.20 | 8.20 | - | 79,646 |
| Oct 3, 2025 | 8.28 | 8.30 | 8.14 | 8.20 | 8.20 | -0.85% | 163,310 |
| Oct 2, 2025 | 8.35 | 8.39 | 8.24 | 8.27 | 8.27 | -0.24% | 61,628 |
| Oct 1, 2025 | 8.17 | 8.34 | 8.12 | 8.29 | 8.29 | 0.73% | 125,157 |
| Sep 30, 2025 | 8.32 | 8.34 | 8.18 | 8.23 | 8.23 | -2.26% | 138,477 |
| Sep 29, 2025 | 8.66 | 8.66 | 8.31 | 8.42 | 8.42 | -3.77% | 169,073 |
| Sep 26, 2025 | 8.80 | 8.87 | 8.71 | 8.75 | 8.75 | 1.74% | 206,861 |
| Sep 25, 2025 | 8.57 | 8.62 | 8.42 | 8.60 | 8.60 | -0.58% | 114,597 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.63 | 8.65 | 8.65 | -1.37% | 117,514 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.74 | 8.77 | 8.77 | 0.69% | 507,805 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.58 | 8.71 | 8.71 | -0.34% | 174,481 |
| Sep 19, 2025 | 8.84 | 8.87 | 8.69 | 8.74 | 8.74 | -0.23% | 475,753 |
| Sep 18, 2025 | 8.84 | 8.86 | 8.70 | 8.76 | 8.76 | 0.57% | 196,875 |
| Sep 17, 2025 | 8.82 | 8.86 | 8.69 | 8.71 | 8.71 | -0.23% | 330,240 |
| Sep 16, 2025 | 8.87 | 8.87 | 8.66 | 8.73 | 8.73 | 1.39% | 224,720 |
| Sep 15, 2025 | 8.55 | 8.66 | 8.53 | 8.61 | 8.61 | 1.29% | 164,585 |
| Sep 12, 2025 | 8.50 | 8.57 | 8.45 | 8.50 | 8.50 | 3.16% | 204,521 |
| Sep 11, 2025 | 8.25 | 8.29 | 8.08 | 8.24 | 8.24 | -0.48% | 153,423 |
| Sep 10, 2025 | 8.32 | 8.42 | 8.25 | 8.28 | 8.28 | 0.24% | 116,426 |
| Sep 9, 2025 | 8.44 | 8.44 | 8.20 | 8.26 | 8.26 | 0.12% | 149,321 |
| Sep 8, 2025 | 8.18 | 8.30 | 8.17 | 8.25 | 8.25 | 2.61% | 141,647 |
| Sep 5, 2025 | 7.95 | 8.04 | 7.90 | 8.04 | 8.04 | 1.52% | 79,198 |
| Sep 4, 2025 | 7.84 | 7.97 | 7.84 | 7.92 | 7.92 | 1.41% | 73,514 |
| Sep 3, 2025 | 7.69 | 7.81 | 7.59 | 7.81 | 7.81 | 4.13% | 184,872 |
| Sep 2, 2025 | 7.52 | 7.58 | 7.49 | 7.50 | 7.50 | -0.92% | 87,104 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.55 | 7.57 | 7.57 | -0.92% | 90,588 |
| Aug 28, 2025 | 7.70 | 7.71 | 7.61 | 7.64 | 7.64 | 0.26% | 135,268 |
| Aug 27, 2025 | 7.60 | 7.64 | 7.57 | 7.62 | 7.62 | -1.17% | 121,225 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 0.39% | 142,594 |
| Aug 25, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | -1.54% | 167,595 |
| Aug 22, 2025 | 7.58 | 7.83 | 7.54 | 7.80 | 7.80 | 3.86% | 144,017 |
| Aug 21, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.90% | 22,923 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.32 | 7.37 | 7.37 | 2.50% | 49,604 |