Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.77	17.09	16.76	17.01	17.01	1.61%	275,361
Aug 31, 2026	16.69	16.89	16.49	16.74	16.74	0.24%	295,872
Aug 28, 2026	16.64	16.80	16.52	16.70	16.70	2.45%	226,876
Aug 27, 2026	15.96	16.38	15.94	16.30	16.30	2.52%	236,587
Aug 26, 2026	16.53	16.53	15.81	15.90	15.90	-4.79%	226,666
Aug 25, 2026	16.52	16.70	16.24	16.70	16.70	0.97%	225,078
Aug 24, 2026	16.50	16.65	16.35	16.54	16.54	-0.30%	228,484
Aug 21, 2026	16.76	17.06	16.54	16.59	16.59	4.34%	398,534
Aug 20, 2026	16.57	16.57	16.02	16.12	15.90	0.62%	316,847
Aug 19, 2026	16.25	16.39	15.99	16.02	15.80	1.20%	213,419
Aug 18, 2026	16.04	16.11	15.38	15.83	15.61	-3.12%	520,345
Aug 17, 2026	16.35	16.49	16.19	16.34	16.12	1.43%	479,496
Aug 14, 2026	15.77	16.16	15.71	16.11	15.89	3.47%	218,707
Aug 13, 2026	15.55	15.90	15.43	15.57	15.36	4.36%	302,601
Aug 12, 2026	14.93	15.11	14.52	14.92	14.72	-3.80%	629,862
Aug 11, 2026	15.88	15.88	15.27	15.51	15.30	1.31%	346,582
Aug 10, 2026	15.82	15.94	15.30	15.31	15.10	-3.53%	264,738
Aug 7, 2026	15.73	15.91	15.50	15.87	15.65	2.26%	242,235
Aug 6, 2026	15.60	15.80	15.44	15.52	15.31	0.32%	334,847
Aug 5, 2026	16.10	16.11	15.42	15.47	15.26	-0.96%	257,395
Aug 4, 2026	16.00	16.00	15.45	15.62	15.41	-2.01%	324,895
Aug 3, 2026	15.93	16.03	15.49	15.94	15.72	1.46%	234,297
Jul 31, 2026	15.56	15.84	15.44	15.71	15.50	1.09%	334,101
Jul 30, 2026	14.91	15.60	14.91	15.54	15.33	6.29%	209,040
Jul 29, 2026	15.41	15.41	14.60	14.62	14.42	-4.32%	339,315
Jul 28, 2026	15.27	15.41	15.04	15.28	15.07	-1.23%	297,488
Jul 27, 2026	15.56	15.66	15.17	15.47	15.26	-4.03%	383,726
Jul 24, 2026	15.97	16.28	15.72	16.12	15.90	0.94%	339,238
Jul 23, 2026	15.57	15.98	15.57	15.97	15.75	2.70%	194,398
Jul 22, 2026	15.66	15.77	15.46	15.55	15.34	0.45%	211,584
Jul 21, 2026	14.92	15.48	14.74	15.48	15.27	5.16%	220,421
Jul 20, 2026	14.47	14.99	14.47	14.72	14.52	2.44%	299,853
Jul 17, 2026	15.10	15.14	14.58	14.59	14.17	-5.07%	318,667
Jul 16, 2026	15.26	15.73	15.26	15.37	14.93	-1.47%	320,284
Jul 15, 2026	15.66	15.69	15.31	15.60	15.16	-0.57%	207,739
Jul 14, 2026	15.70	15.90	15.61	15.69	15.24	4.39%	361,626
Jul 13, 2026	15.50	15.66	15.00	15.03	14.60	-1.64%	367,171
Jul 10, 2026	14.56	15.29	14.56	15.28	14.84	3.80%	248,978
Jul 9, 2026	15.10	15.13	14.33	14.72	14.30	-3.66%	390,784
Jul 8, 2026	15.09	15.34	14.92	15.28	14.84	2.83%	239,608
Jul 7, 2026	14.74	14.99	14.69	14.86	14.44	0.27%	388,509
Jul 6, 2026	14.43	15.00	14.40	14.82	14.40	4.81%	254,057
Jul 2, 2026	14.13	14.50	14.04	14.14	13.74	5.52%	333,675
Jul 1, 2026	13.29	13.64	13.29	13.40	13.02	0.30%	183,580
Jun 30, 2026	13.55	13.56	13.17	13.36	12.98	0.75%	298,921
Jun 29, 2026	13.41	13.50	13.22	13.26	12.88	-0.30%	263,572
Jun 26, 2026	13.28	13.37	12.93	13.30	12.92	-2.99%	1,501,230
Jun 25, 2026	13.94	14.09	13.64	13.71	13.32	-2.42%	156,230
Jun 24, 2026	14.54	14.59	13.99	14.05	13.65	-4.68%	162,604
Jun 23, 2026	14.40	14.75	14.40	14.74	14.32	2.86%	261,812