Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
14.71
+0.23 (1.59%)
Feb 27, 2026, 4:00 PM EST - Market closed
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.62 | 14.95 | 14.62 | 14.72 | - | 1.66% | 187,941 |
| Feb 26, 2026 | 14.28 | 14.52 | 14.16 | 14.48 | 14.48 | 2.70% | 280,037 |
| Feb 25, 2026 | 14.12 | 14.16 | 13.82 | 14.10 | 14.10 | -1.33% | 199,315 |
| Feb 24, 2026 | 13.90 | 14.30 | 13.85 | 14.29 | 14.29 | 3.25% | 420,833 |
| Feb 23, 2026 | 13.86 | 14.05 | 13.39 | 13.84 | 13.84 | -1.77% | 651,003 |
| Feb 20, 2026 | 13.65 | 14.13 | 13.65 | 14.09 | 14.09 | 3.91% | 424,825 |
| Feb 19, 2026 | 13.25 | 13.92 | 13.18 | 13.56 | 13.50 | 3.43% | 580,034 |
| Feb 18, 2026 | 12.64 | 13.15 | 12.64 | 13.11 | 13.05 | 3.47% | 612,671 |
| Feb 17, 2026 | 12.06 | 12.75 | 12.00 | 12.67 | 12.61 | 5.41% | 526,589 |
| Feb 13, 2026 | 11.54 | 12.06 | 11.51 | 12.02 | 11.97 | 4.80% | 252,555 |
| Feb 12, 2026 | 11.88 | 11.88 | 11.38 | 11.47 | 11.42 | -2.71% | 279,854 |
| Feb 11, 2026 | 11.50 | 11.81 | 11.50 | 11.79 | 11.74 | 4.06% | 393,318 |
| Feb 10, 2026 | 10.96 | 11.38 | 10.96 | 11.33 | 11.28 | 5.69% | 507,408 |
| Feb 9, 2026 | 10.66 | 10.82 | 10.50 | 10.72 | 10.67 | 2.29% | 217,026 |
| Feb 6, 2026 | 10.27 | 10.53 | 10.27 | 10.48 | 10.43 | 2.75% | 152,819 |
| Feb 5, 2026 | 10.11 | 10.35 | 10.11 | 10.20 | 10.15 | -0.20% | 136,059 |
| Feb 4, 2026 | 10.34 | 10.38 | 10.10 | 10.22 | 10.17 | -2.76% | 454,600 |
| Feb 3, 2026 | 10.53 | 10.63 | 10.30 | 10.51 | 10.46 | -1.78% | 272,849 |
| Feb 2, 2026 | 10.53 | 10.80 | 10.40 | 10.70 | 10.65 | -1.47% | 265,560 |
| Jan 30, 2026 | 10.71 | 10.95 | 10.65 | 10.86 | 10.81 | 4.73% | 422,819 |
| Jan 29, 2026 | 10.40 | 10.48 | 10.18 | 10.37 | 10.32 | 1.67% | 364,675 |
| Jan 28, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.15 | 1.80% | 1,393,084 |
| Jan 27, 2026 | 10.00 | 10.22 | 9.99 | 10.02 | 9.98 | 5.81% | 1,951,538 |
| Jan 26, 2026 | 9.70 | 9.74 | 9.08 | 9.47 | 9.43 | - | 588,134 |
| Jan 23, 2026 | 9.53 | 9.59 | 9.38 | 9.47 | 9.43 | 1.61% | 366,117 |
| Jan 22, 2026 | 9.44 | 9.49 | 9.27 | 9.32 | 9.28 | -1.89% | 205,656 |
| Jan 21, 2026 | 9.55 | 9.55 | 9.24 | 9.50 | 9.46 | 2.48% | 366,366 |
| Jan 20, 2026 | 9.11 | 9.33 | 9.10 | 9.27 | 9.23 | 3.11% | 376,023 |
| Jan 16, 2026 | 9.15 | 9.23 | 8.97 | 8.99 | 8.82 | -0.44% | 189,823 |
| Jan 15, 2026 | 8.84 | 9.04 | 8.76 | 9.03 | 8.86 | 0.33% | 414,792 |
| Jan 14, 2026 | 8.93 | 9.07 | 8.93 | 9.00 | 8.83 | 1.01% | 188,763 |
| Jan 13, 2026 | 8.80 | 8.97 | 8.80 | 8.91 | 8.74 | 1.71% | 168,834 |
| Jan 12, 2026 | 8.83 | 8.83 | 8.62 | 8.76 | 8.60 | -5.19% | 215,313 |
| Jan 9, 2026 | 9.37 | 9.37 | 9.15 | 9.24 | 9.07 | -2.84% | 108,255 |
| Jan 8, 2026 | 9.34 | 9.55 | 9.32 | 9.51 | 9.33 | 1.82% | 92,267 |
| Jan 7, 2026 | 9.20 | 9.37 | 9.11 | 9.34 | 9.16 | 1.63% | 101,941 |
| Jan 6, 2026 | 9.05 | 9.26 | 9.05 | 9.19 | 9.02 | 1.66% | 102,046 |
| Jan 5, 2026 | 8.97 | 9.29 | 8.97 | 9.04 | 8.87 | 2.26% | 230,952 |
| Jan 2, 2026 | 8.98 | 8.98 | 8.71 | 8.84 | 8.67 | -2.86% | 102,171 |
| Dec 31, 2025 | 9.03 | 9.22 | 9.03 | 9.10 | 8.93 | 0.78% | 65,926 |
| Dec 30, 2025 | 9.14 | 9.21 | 9.02 | 9.03 | 8.86 | -0.99% | 70,839 |
| Dec 29, 2025 | 8.97 | 9.17 | 8.97 | 9.12 | 8.95 | 1.79% | 74,186 |
| Dec 26, 2025 | 8.78 | 8.99 | 8.78 | 8.96 | 8.79 | 1.59% | 50,907 |
| Dec 24, 2025 | 8.79 | 8.89 | 8.79 | 8.82 | 8.65 | -0.23% | 29,566 |
| Dec 23, 2025 | 8.84 | 8.89 | 8.74 | 8.84 | 8.67 | 0.11% | 37,392 |
| Dec 22, 2025 | 8.77 | 8.87 | 8.63 | 8.83 | 8.66 | - | 71,952 |
| Dec 19, 2025 | 8.78 | 8.92 | 8.78 | 8.83 | 8.66 | -0.11% | 342,640 |
| Dec 18, 2025 | 8.88 | 8.91 | 8.79 | 8.84 | 8.67 | 0.23% | 100,287 |
| Dec 17, 2025 | 8.98 | 8.98 | 8.72 | 8.82 | 8.65 | -2.65% | 114,269 |
| Dec 16, 2025 | 9.04 | 9.16 | 9.03 | 9.06 | 8.89 | 1.23% | 117,909 |