Skip to main content
logo
Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
15.42
0.00 (0.00%)
Nov 4, 2026, 4:00 PM EST - Market closed

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202615.7615.8615.3015.4215.42-499,851
Nov 3, 202615.4015.6015.3215.4215.420.52%392,048
Nov 2, 202615.7515.9015.3415.3415.34-5.54%522,082
Oct 30, 202616.5716.5816.0616.2416.24-3.33%438,471
Oct 29, 202616.8816.8916.5616.8016.80-0.47%485,720
Oct 28, 202617.2317.3616.7216.8816.880.36%543,020
Oct 27, 202616.8417.0616.7116.8216.820.36%252,941
Oct 26, 202617.0417.0416.7316.7616.76-0.77%231,139
Oct 23, 202616.3616.9416.3616.8916.892.18%261,978
Oct 22, 202616.5416.8116.3616.5316.53-2.54%427,521
Oct 21, 202616.6517.0416.6416.9616.965.08%369,720
Oct 20, 202615.9116.3415.9116.1416.140.19%269,391
Oct 19, 202616.2616.4215.9616.1116.111.96%666,291
Oct 16, 202616.5216.5616.0416.0815.80-0.99%502,921
Oct 15, 202615.9516.3115.8816.2415.96-2.05%620,726
Oct 14, 202617.6617.6616.3916.5816.29-7.27%613,187
Oct 13, 202617.8717.9617.6617.8817.57-0.45%303,900
Oct 12, 202618.2518.5817.8317.9617.650.22%679,062
Oct 9, 202618.4318.4317.7517.9217.61-3.91%584,480
Oct 8, 202617.9918.6917.9918.6518.335.85%609,787
Oct 7, 202617.7418.0617.5817.6217.31-0.90%399,499
Oct 6, 202617.8918.0217.4717.7817.47-1.55%330,190
Oct 5, 202618.1418.1917.4518.0617.75-0.61%445,315
Oct 2, 202617.9618.1717.8118.1717.850.66%446,559
Oct 1, 202617.3918.0617.3018.0517.743.91%850,077
Sep 30, 202617.6518.0017.2517.3717.070.75%585,542
Sep 29, 202617.2017.5717.1517.2416.94-0.52%429,789
Sep 28, 202617.4917.5017.1617.3317.03-1.20%411,725
Sep 25, 202617.7917.8317.3617.5417.23-2.72%467,277
Sep 24, 202617.9018.2317.7718.0317.72-0.83%388,189
Sep 23, 202618.3318.3617.8018.1817.860.22%471,404
Sep 22, 202618.2718.4417.9018.1417.82-3.82%562,458
Sep 21, 202618.8519.5518.5618.8618.53-1.92%889,281
Sep 18, 202619.0319.2518.6719.2318.900.79%831,838
Sep 17, 202618.7019.5018.6519.3318.755.11%668,458
Sep 16, 202618.2018.7018.1818.3917.840.16%574,775
Sep 15, 202617.9318.3717.9318.3617.811.38%429,445
Sep 14, 202617.8318.2117.5418.1117.560.11%524,994
Sep 11, 202617.9818.3117.8118.0917.550.78%636,864
Sep 10, 202617.8518.2017.7717.9517.41-0.50%431,784
Sep 9, 202618.2718.4617.8418.0417.50-0.66%555,056
Sep 8, 202618.7918.8618.1318.1617.61-1.04%478,872
Sep 4, 202618.0718.7218.0718.3517.802.34%526,323
Sep 3, 202617.7118.0217.6017.9317.391.59%510,732
Sep 2, 202617.2617.7317.1317.6517.123.76%363,667
Sep 1, 202616.7717.0916.7617.0116.501.61%275,362
Aug 31, 202616.6916.8916.4916.7416.240.24%296,275
Aug 28, 202616.6416.8016.5216.7016.202.45%226,878
Aug 27, 202615.9616.3815.9416.3015.812.52%236,718
Aug 26, 202616.5316.5315.8115.9015.42-4.79%226,968