Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	14.59	14.67	14.15	14.34	14.34	-1.98%	258,194
Jun 5, 2026	14.21	14.67	14.21	14.63	14.63	1.81%	241,220
Jun 4, 2026	14.47	14.47	14.23	14.37	14.37	-	222,472
Jun 3, 2026	14.17	14.60	14.14	14.37	14.37	-1.91%	252,251
Jun 2, 2026	14.82	14.88	14.45	14.65	14.65	-2.59%	200,916
Jun 1, 2026	14.78	15.04	14.69	15.04	15.04	1.97%	200,309
May 29, 2026	14.70	14.79	14.55	14.75	14.75	0.82%	254,913
May 28, 2026	15.02	15.09	14.58	14.63	14.63	-1.15%	279,289
May 27, 2026	15.01	15.01	14.50	14.80	14.80	-0.74%	281,077
May 26, 2026	14.39	14.91	14.35	14.91	14.91	5.00%	550,125
May 22, 2026	14.23	14.35	14.00	14.20	14.20	-6.08%	744,430
May 21, 2026	15.91	16.02	15.12	15.12	15.12	-0.98%	358,182
May 20, 2026	14.83	15.60	14.83	15.27	15.27	4.59%	326,301
May 19, 2026	15.01	15.05	14.50	14.60	14.60	-4.51%	389,427
May 18, 2026	15.39	15.47	15.23	15.44	15.29	-1.84%	209,962
May 15, 2026	15.49	15.78	15.43	15.73	15.58	-2.84%	387,634
May 14, 2026	16.16	16.38	15.81	16.19	16.03	1.44%	143,807
May 13, 2026	16.50	16.69	15.75	15.96	15.80	-1.18%	296,606
May 12, 2026	16.05	16.22	15.85	16.15	15.99	1.38%	428,862
May 11, 2026	16.27	16.31	15.81	15.93	15.78	-1.91%	243,625
May 8, 2026	15.93	16.36	15.90	16.24	16.08	2.85%	371,741
May 7, 2026	15.52	15.84	15.33	15.79	15.64	5.62%	484,354
May 6, 2026	15.03	15.28	14.73	14.95	14.80	-3.05%	474,504
May 5, 2026	14.85	15.59	14.84	15.42	15.27	8.82%	996,024
May 4, 2026	14.10	14.29	14.02	14.17	14.03	2.24%	226,668
May 1, 2026	13.76	13.92	13.60	13.86	13.73	1.61%	229,812
Apr 30, 2026	13.73	13.87	13.52	13.64	13.51	-0.58%	135,271
Apr 29, 2026	13.82	13.89	13.64	13.72	13.59	-1.15%	141,869
Apr 28, 2026	13.70	13.94	13.64	13.88	13.75	1.98%	135,528
Apr 27, 2026	13.40	13.61	13.26	13.61	13.48	1.04%	149,176
Apr 24, 2026	13.20	13.48	13.18	13.47	13.34	0.75%	149,276
Apr 23, 2026	13.49	13.54	13.30	13.37	13.24	-0.59%	198,469
Apr 22, 2026	13.80	13.87	13.12	13.45	13.32	-1.82%	600,288
Apr 21, 2026	14.36	14.56	13.64	13.70	13.57	-3.86%	490,821
Apr 20, 2026	14.23	14.85	14.01	14.25	14.11	0.49%	817,268
Apr 17, 2026	14.21	14.24	13.93	14.24	14.04	3.34%	169,789
Apr 16, 2026	13.79	13.89	13.69	13.78	13.59	-0.86%	127,698
Apr 15, 2026	14.21	14.35	13.84	13.90	13.71	0.94%	206,105
Apr 14, 2026	13.84	14.03	13.75	13.77	13.58	0.22%	194,638
Apr 13, 2026	13.43	13.98	13.41	13.74	13.55	1.85%	223,723
Apr 10, 2026	13.55	13.55	13.30	13.49	13.30	-1.17%	144,764
Apr 9, 2026	13.99	14.11	13.54	13.65	13.46	-3.12%	170,726
Apr 8, 2026	13.74	14.09	13.63	14.09	13.89	3.37%	189,766
Apr 7, 2026	13.90	13.90	13.34	13.63	13.44	-3.13%	431,691
Apr 6, 2026	14.06	14.11	13.84	14.07	13.87	0.07%	104,738
Apr 2, 2026	13.45	14.06	13.44	14.06	13.86	3.31%	236,837
Apr 1, 2026	13.38	13.73	13.31	13.61	13.42	2.33%	351,477
Mar 31, 2026	12.74	13.32	12.74	13.30	13.12	5.89%	285,641
Mar 30, 2026	12.65	12.75	12.36	12.56	12.39	0.32%	185,961
Mar 27, 2026	12.70	12.74	12.47	12.52	12.35	-2.03%	215,327