Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	15.66	15.77	15.46	15.55	15.55	0.45%	211,280
Jul 21, 2026	14.92	15.48	14.74	15.48	15.48	5.16%	220,267
Jul 20, 2026	14.47	14.99	14.47	14.72	14.72	2.44%	299,539
Jul 17, 2026	15.10	15.14	14.58	14.59	14.37	-5.07%	318,667
Jul 16, 2026	15.26	15.73	15.26	15.37	15.14	-1.47%	320,284
Jul 15, 2026	15.66	15.69	15.31	15.60	15.36	-0.57%	207,739
Jul 14, 2026	15.70	15.90	15.61	15.69	15.45	4.39%	361,626
Jul 13, 2026	15.50	15.66	15.00	15.03	14.80	-1.64%	367,171
Jul 10, 2026	14.56	15.29	14.56	15.28	15.05	3.80%	248,978
Jul 9, 2026	15.10	15.13	14.33	14.72	14.50	-3.66%	390,784
Jul 8, 2026	15.09	15.34	14.92	15.28	15.05	2.83%	239,608
Jul 7, 2026	14.74	14.99	14.69	14.86	14.64	0.27%	388,509
Jul 6, 2026	14.43	15.00	14.40	14.82	14.60	4.81%	254,057
Jul 2, 2026	14.13	14.50	14.04	14.14	13.93	5.52%	333,675
Jul 1, 2026	13.29	13.64	13.29	13.40	13.20	0.30%	183,580
Jun 30, 2026	13.55	13.56	13.17	13.36	13.16	0.75%	298,921
Jun 29, 2026	13.41	13.50	13.22	13.26	13.06	-0.30%	263,572
Jun 26, 2026	13.28	13.37	12.93	13.30	13.10	-2.99%	1,501,230
Jun 25, 2026	13.94	14.09	13.64	13.71	13.50	-2.42%	156,230
Jun 24, 2026	14.54	14.59	13.99	14.05	13.84	-4.68%	162,604
Jun 23, 2026	14.40	14.75	14.40	14.74	14.52	2.86%	261,812
Jun 22, 2026	13.91	14.39	13.90	14.33	14.11	5.06%	263,087
Jun 18, 2026	13.93	14.13	13.60	13.86	13.43	-3.01%	392,233
Jun 17, 2026	14.67	14.74	14.27	14.29	13.85	-2.19%	204,015
Jun 16, 2026	15.02	15.06	14.43	14.61	14.16	-2.27%	168,812
Jun 15, 2026	15.16	15.16	14.74	14.95	14.49	-1.77%	271,088
Jun 12, 2026	14.97	15.31	14.92	15.22	14.75	3.05%	234,799
Jun 11, 2026	14.61	14.90	14.56	14.77	14.32	0.27%	231,344
Jun 10, 2026	14.55	14.80	14.49	14.73	14.28	0.82%	303,455
Jun 9, 2026	14.43	14.74	14.37	14.61	14.16	1.88%	276,046
Jun 8, 2026	14.59	14.67	14.15	14.34	13.90	-1.98%	258,194
Jun 5, 2026	14.21	14.67	14.21	14.63	14.18	1.81%	254,978
Jun 4, 2026	14.47	14.47	14.23	14.37	13.93	-	223,040
Jun 3, 2026	14.17	14.60	14.14	14.37	13.93	-1.91%	252,251
Jun 2, 2026	14.82	14.88	14.45	14.65	14.20	-2.59%	215,677
Jun 1, 2026	14.78	15.04	14.69	15.04	14.58	1.97%	200,345
May 29, 2026	14.70	14.79	14.55	14.75	14.30	0.82%	256,395
May 28, 2026	15.02	15.09	14.58	14.63	14.18	-1.15%	279,574
May 27, 2026	15.01	15.01	14.50	14.80	14.35	-0.74%	291,711
May 26, 2026	14.39	14.91	14.35	14.91	14.45	5.00%	557,505
May 22, 2026	14.23	14.35	14.00	14.20	13.76	-6.08%	745,753
May 21, 2026	15.91	16.02	15.12	15.12	14.66	-0.98%	362,244
May 20, 2026	14.83	15.60	14.83	15.27	14.80	4.59%	326,301
May 19, 2026	15.01	15.05	14.50	14.60	14.15	-4.51%	389,427
May 18, 2026	15.39	15.47	15.23	15.44	14.82	-1.84%	209,962
May 15, 2026	15.49	15.78	15.43	15.73	15.10	-2.84%	387,634
May 14, 2026	16.16	16.38	15.81	16.19	15.54	1.44%	143,807
May 13, 2026	16.50	16.69	15.75	15.96	15.32	-1.18%	296,606
May 12, 2026	16.05	16.22	15.85	16.15	15.50	1.38%	428,862
May 11, 2026	16.27	16.31	15.81	15.93	15.29	-1.91%	243,625