Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.27	18.44	17.90	18.14	18.14	-3.82%	427,752
Sep 21, 2026	18.85	19.55	18.56	18.86	18.86	-1.92%	872,336
Sep 18, 2026	19.03	19.25	18.67	19.23	19.23	0.79%	799,003
Sep 17, 2026	18.70	19.50	18.65	19.33	19.08	5.11%	647,110
Sep 16, 2026	18.20	18.70	18.18	18.39	18.15	0.16%	574,775
Sep 15, 2026	17.93	18.37	17.93	18.36	18.12	1.38%	429,445
Sep 14, 2026	17.83	18.21	17.54	18.11	17.88	0.11%	524,994
Sep 11, 2026	17.98	18.31	17.81	18.09	17.86	0.78%	636,864
Sep 10, 2026	17.85	18.20	17.77	17.95	17.72	-0.50%	431,784
Sep 9, 2026	18.27	18.46	17.84	18.04	17.81	-0.66%	555,056
Sep 8, 2026	18.79	18.86	18.13	18.16	17.93	-1.04%	478,872
Sep 4, 2026	18.07	18.72	18.07	18.35	18.11	2.34%	526,323
Sep 3, 2026	17.71	18.02	17.60	17.93	17.70	1.59%	510,732
Sep 2, 2026	17.26	17.73	17.13	17.65	17.42	3.76%	363,667
Sep 1, 2026	16.77	17.09	16.76	17.01	16.79	1.61%	275,362
Aug 31, 2026	16.69	16.89	16.49	16.74	16.52	0.24%	296,275
Aug 28, 2026	16.64	16.80	16.52	16.70	16.48	2.45%	226,878
Aug 27, 2026	15.96	16.38	15.94	16.30	16.09	2.52%	236,718
Aug 26, 2026	16.53	16.53	15.81	15.90	15.69	-4.79%	226,968
Aug 25, 2026	16.52	16.70	16.24	16.70	16.48	0.97%	225,098
Aug 24, 2026	16.50	16.65	16.35	16.54	16.33	-0.30%	228,571
Aug 21, 2026	16.76	17.06	16.54	16.59	16.38	4.34%	399,288
Aug 20, 2026	16.57	16.57	16.02	16.12	15.69	0.62%	316,885
Aug 19, 2026	16.25	16.39	15.99	16.02	15.60	1.20%	213,419
Aug 18, 2026	16.04	16.11	15.38	15.83	15.41	-3.12%	520,345
Aug 17, 2026	16.35	16.49	16.19	16.34	15.91	1.43%	479,496
Aug 14, 2026	15.77	16.16	15.71	16.11	15.68	3.47%	218,707
Aug 13, 2026	15.55	15.90	15.43	15.57	15.16	4.36%	302,601
Aug 12, 2026	14.93	15.11	14.52	14.92	14.53	-3.80%	629,862
Aug 11, 2026	15.88	15.88	15.27	15.51	15.10	1.31%	346,582
Aug 10, 2026	15.82	15.94	15.30	15.31	14.91	-3.53%	264,738
Aug 7, 2026	15.73	15.91	15.50	15.87	15.45	2.26%	242,235
Aug 6, 2026	15.60	15.80	15.44	15.52	15.11	0.32%	334,847
Aug 5, 2026	16.10	16.11	15.42	15.47	15.06	-0.96%	257,395
Aug 4, 2026	16.00	16.00	15.45	15.62	15.21	-2.01%	324,895
Aug 3, 2026	15.93	16.03	15.49	15.94	15.52	1.46%	234,297
Jul 31, 2026	15.56	15.84	15.44	15.71	15.30	1.09%	334,101
Jul 30, 2026	14.91	15.60	14.91	15.54	15.13	6.29%	209,040
Jul 29, 2026	15.41	15.41	14.60	14.62	14.23	-4.32%	339,315
Jul 28, 2026	15.27	15.41	15.04	15.28	14.88	-1.23%	297,488
Jul 27, 2026	15.56	15.66	15.17	15.47	15.06	-4.03%	383,726
Jul 24, 2026	15.97	16.28	15.72	16.12	15.69	0.94%	339,238
Jul 23, 2026	15.57	15.98	15.57	15.97	15.55	2.70%	194,398
Jul 22, 2026	15.66	15.77	15.46	15.55	15.14	0.45%	211,584
Jul 21, 2026	14.92	15.48	14.74	15.48	15.07	5.16%	220,421
Jul 20, 2026	14.47	14.99	14.47	14.72	14.33	2.44%	299,853
Jul 17, 2026	15.10	15.14	14.58	14.59	13.99	-5.07%	318,667
Jul 16, 2026	15.26	15.73	15.26	15.37	14.74	-1.47%	320,284
Jul 15, 2026	15.66	15.69	15.31	15.60	14.96	-0.57%	207,739
Jul 14, 2026	15.70	15.90	15.61	15.69	15.05	4.39%	361,626