Skip to main content
logo
Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
8.84
+0.01 (0.11%)
At close: Dec 23, 2025, 4:00 PM EST
8.84
0.00 (0.00%)
After-hours: Dec 23, 2025, 4:10 PM EST

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20258.848.848.748.81--0.23%6,951
Dec 22, 20258.778.878.638.838.83-71,949
Dec 19, 20258.788.928.788.838.83-0.11%341,894
Dec 18, 20258.888.918.798.848.840.23%100,287
Dec 17, 20258.988.988.728.828.82-2.65%114,269
Dec 16, 20259.049.169.039.069.061.23%117,909
Dec 15, 20258.959.008.798.958.95-1.21%209,928
Dec 12, 20259.169.209.069.068.96-0.55%173,212
Dec 11, 20259.229.279.089.119.01-0.55%106,961
Dec 10, 20259.359.359.079.169.06-2.55%171,354
Dec 9, 20259.359.589.359.409.30-0.95%207,147
Dec 8, 20259.609.729.489.499.390.74%113,696
Dec 5, 20259.449.519.369.429.32-1.36%165,352
Dec 4, 20259.9010.009.519.559.44-4.88%394,983
Dec 3, 20259.6710.149.6710.049.937.15%488,450
Dec 2, 20259.359.429.159.379.271.30%169,057
Dec 1, 20259.209.359.179.259.152.89%235,831
Nov 28, 20259.099.228.988.998.89-0.44%191,744
Nov 26, 20258.779.048.779.038.933.44%197,997
Nov 25, 20258.688.778.648.738.631.39%108,956
Nov 24, 20258.518.628.468.618.511.29%113,529
Nov 21, 20258.238.508.238.508.413.16%110,981
Nov 20, 20258.328.428.238.248.150.61%86,002
Nov 19, 20258.238.288.158.198.10-0.61%160,510
Nov 18, 20258.248.318.178.248.150.73%87,139
Nov 17, 20258.128.318.128.188.090.74%74,488
Nov 14, 20258.128.177.968.127.96-1.22%206,015
Nov 13, 20258.268.378.208.228.06-0.24%128,037
Nov 12, 20257.958.267.958.248.083.78%160,573
Nov 11, 20257.988.037.877.947.780.38%55,976
Nov 10, 20257.837.937.827.917.762.46%85,428
Nov 7, 20257.757.817.697.727.570.52%119,224
Nov 6, 20257.747.857.647.687.530.66%109,849
Nov 5, 20257.517.657.487.637.482.83%90,884
Nov 4, 20257.457.647.377.427.27-1.72%308,979
Nov 3, 20257.657.667.527.557.40-3.70%205,462
Oct 31, 20257.727.847.687.847.691.82%94,821
Oct 30, 20257.757.777.677.707.55-0.26%67,150
Oct 29, 20257.897.947.707.727.57-4.57%284,255
Oct 28, 20257.958.117.958.097.932.41%57,215
Oct 27, 20258.008.047.887.907.75-0.88%124,395
Oct 24, 20258.058.107.897.977.81-1.12%74,399
Oct 23, 20258.058.118.018.067.900.62%55,869
Oct 22, 20257.908.017.828.017.851.26%68,967
Oct 21, 20258.008.057.887.917.76-1.37%91,241
Oct 20, 20258.108.197.988.027.86-1.23%152,721
Oct 17, 20258.128.218.108.127.860.37%78,725
Oct 16, 20258.198.238.088.097.83-1.34%161,859
Oct 15, 20258.118.218.088.207.942.76%97,577
Oct 14, 20258.048.057.817.987.73-4.66%193,064