Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.01	15.05	14.50	14.60	14.60	-5.44%	384,564
May 18, 2026	15.39	15.47	15.23	15.44	15.44	-1.84%	209,962
May 15, 2026	15.49	15.78	15.43	15.73	15.73	-2.84%	387,634
May 14, 2026	16.16	16.38	15.81	16.19	16.19	1.44%	143,807
May 13, 2026	16.50	16.69	15.75	15.96	15.96	-1.18%	296,606
May 12, 2026	16.05	16.22	15.85	16.15	16.15	1.38%	428,862
May 11, 2026	16.27	16.31	15.81	15.93	15.93	-1.91%	243,625
May 8, 2026	15.93	16.36	15.90	16.24	16.24	2.85%	371,741
May 7, 2026	15.52	15.84	15.33	15.79	15.79	5.62%	484,354
May 6, 2026	15.03	15.28	14.73	14.95	14.95	-3.05%	474,504
May 5, 2026	14.85	15.59	14.84	15.42	15.42	8.82%	996,024
May 4, 2026	14.10	14.29	14.02	14.17	14.17	2.24%	226,668
May 1, 2026	13.76	13.92	13.60	13.86	13.86	1.61%	229,812
Apr 30, 2026	13.73	13.87	13.52	13.64	13.64	-0.58%	135,271
Apr 29, 2026	13.82	13.89	13.64	13.72	13.72	-1.15%	141,869
Apr 28, 2026	13.70	13.94	13.64	13.88	13.88	1.98%	135,528
Apr 27, 2026	13.40	13.61	13.26	13.61	13.61	1.04%	149,176
Apr 24, 2026	13.20	13.48	13.18	13.47	13.47	0.75%	149,276
Apr 23, 2026	13.49	13.54	13.30	13.37	13.37	-0.59%	198,469
Apr 22, 2026	13.80	13.87	13.12	13.45	13.45	-1.82%	600,288
Apr 21, 2026	14.36	14.56	13.64	13.70	13.70	-3.86%	490,821
Apr 20, 2026	14.23	14.85	14.01	14.25	14.25	0.07%	817,268
Apr 17, 2026	14.21	14.24	13.93	14.24	14.18	3.34%	169,789
Apr 16, 2026	13.79	13.89	13.69	13.78	13.72	-0.86%	127,698
Apr 15, 2026	14.21	14.35	13.84	13.90	13.84	0.94%	206,105
Apr 14, 2026	13.84	14.03	13.75	13.77	13.71	0.22%	194,638
Apr 13, 2026	13.43	13.98	13.41	13.74	13.68	1.85%	223,723
Apr 10, 2026	13.55	13.55	13.30	13.49	13.43	-1.17%	144,764
Apr 9, 2026	13.99	14.11	13.54	13.65	13.59	-3.12%	170,726
Apr 8, 2026	13.74	14.09	13.63	14.09	14.03	3.37%	189,766
Apr 7, 2026	13.90	13.90	13.34	13.63	13.57	-3.13%	431,691
Apr 6, 2026	14.06	14.11	13.84	14.07	14.01	0.07%	104,738
Apr 2, 2026	13.45	14.06	13.44	14.06	14.00	3.31%	236,837
Apr 1, 2026	13.38	13.73	13.31	13.61	13.55	2.33%	351,477
Mar 31, 2026	12.74	13.32	12.74	13.30	13.24	5.89%	285,641
Mar 30, 2026	12.65	12.75	12.36	12.56	12.51	0.32%	185,961
Mar 27, 2026	12.70	12.74	12.47	12.52	12.47	-2.03%	215,327
Mar 26, 2026	12.80	13.08	12.77	12.78	12.73	-0.31%	197,629
Mar 25, 2026	13.15	13.15	12.78	12.82	12.77	-1.38%	122,095
Mar 24, 2026	12.69	13.05	12.69	13.00	12.95	1.96%	269,126
Mar 23, 2026	12.41	12.93	12.41	12.75	12.70	3.16%	280,453
Mar 20, 2026	13.02	13.08	12.27	12.36	12.31	-4.85%	457,038
Mar 19, 2026	12.68	13.05	12.57	12.99	12.94	-0.76%	506,967
Mar 18, 2026	12.89	13.36	12.86	13.09	13.03	1.55%	501,535
Mar 17, 2026	12.78	12.92	12.69	12.89	12.84	0.55%	306,199
Mar 16, 2026	12.73	12.93	12.62	12.82	12.71	2.81%	487,947
Mar 13, 2026	12.92	12.93	12.46	12.47	12.36	-2.88%	416,996
Mar 12, 2026	13.30	13.30	12.83	12.84	12.73	-4.82%	499,500
Mar 11, 2026	13.68	13.68	13.25	13.49	13.37	-2.39%	225,991
Mar 10, 2026	13.48	14.05	13.41	13.82	13.70	-	356,218