Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.28	13.37	12.93	13.30	13.30	-2.99%	1,179,930
Jun 25, 2026	13.94	14.09	13.64	13.71	13.71	-2.42%	154,855
Jun 24, 2026	14.54	14.59	13.99	14.05	14.05	-4.68%	161,814
Jun 23, 2026	14.40	14.75	14.40	14.74	14.74	2.86%	261,757
Jun 22, 2026	13.91	14.39	13.90	14.33	14.33	5.06%	256,839
Jun 18, 2026	13.93	14.13	13.60	13.86	13.64	-3.01%	392,233
Jun 17, 2026	14.67	14.74	14.27	14.29	14.06	-2.19%	204,015
Jun 16, 2026	15.02	15.06	14.43	14.61	14.38	-2.27%	168,812
Jun 15, 2026	15.16	15.16	14.74	14.95	14.71	-1.77%	271,088
Jun 12, 2026	14.97	15.31	14.92	15.22	14.98	3.05%	234,799
Jun 11, 2026	14.61	14.90	14.56	14.77	14.54	0.27%	231,344
Jun 10, 2026	14.55	14.80	14.49	14.73	14.50	0.82%	303,455
Jun 9, 2026	14.43	14.74	14.37	14.61	14.38	1.88%	276,046
Jun 8, 2026	14.59	14.67	14.15	14.34	14.11	-1.98%	258,194
Jun 5, 2026	14.21	14.67	14.21	14.63	14.40	1.81%	254,978
Jun 4, 2026	14.47	14.47	14.23	14.37	14.14	-	223,040
Jun 3, 2026	14.17	14.60	14.14	14.37	14.14	-1.91%	252,251
Jun 2, 2026	14.82	14.88	14.45	14.65	14.42	-2.59%	215,677
Jun 1, 2026	14.78	15.04	14.69	15.04	14.80	1.97%	200,345
May 29, 2026	14.70	14.79	14.55	14.75	14.52	0.82%	256,395
May 28, 2026	15.02	15.09	14.58	14.63	14.40	-1.15%	279,574
May 27, 2026	15.01	15.01	14.50	14.80	14.57	-0.74%	291,711
May 26, 2026	14.39	14.91	14.35	14.91	14.67	5.00%	557,505
May 22, 2026	14.23	14.35	14.00	14.20	13.97	-6.08%	745,753
May 21, 2026	15.91	16.02	15.12	15.12	14.88	-0.98%	362,244
May 20, 2026	14.83	15.60	14.83	15.27	15.03	4.59%	326,301
May 19, 2026	15.01	15.05	14.50	14.60	14.37	-4.51%	389,427
May 18, 2026	15.39	15.47	15.23	15.44	15.05	-1.84%	209,962
May 15, 2026	15.49	15.78	15.43	15.73	15.33	-2.84%	387,634
May 14, 2026	16.16	16.38	15.81	16.19	15.78	1.44%	143,807
May 13, 2026	16.50	16.69	15.75	15.96	15.55	-1.18%	296,606
May 12, 2026	16.05	16.22	15.85	16.15	15.74	1.38%	428,862
May 11, 2026	16.27	16.31	15.81	15.93	15.52	-1.91%	243,625
May 8, 2026	15.93	16.36	15.90	16.24	15.83	2.85%	371,741
May 7, 2026	15.52	15.84	15.33	15.79	15.39	5.62%	484,354
May 6, 2026	15.03	15.28	14.73	14.95	14.57	-3.05%	474,504
May 5, 2026	14.85	15.59	14.84	15.42	15.03	8.82%	996,024
May 4, 2026	14.10	14.29	14.02	14.17	13.81	2.24%	226,668
May 1, 2026	13.76	13.92	13.60	13.86	13.51	1.61%	229,812
Apr 30, 2026	13.73	13.87	13.52	13.64	13.29	-0.58%	135,271
Apr 29, 2026	13.82	13.89	13.64	13.72	13.37	-1.15%	141,869
Apr 28, 2026	13.70	13.94	13.64	13.88	13.53	1.98%	135,528
Apr 27, 2026	13.40	13.61	13.26	13.61	13.26	1.04%	149,176
Apr 24, 2026	13.20	13.48	13.18	13.47	13.13	0.75%	149,276
Apr 23, 2026	13.49	13.54	13.30	13.37	13.03	-0.59%	198,469
Apr 22, 2026	13.80	13.87	13.12	13.45	13.11	-1.82%	600,288
Apr 21, 2026	14.36	14.56	13.64	13.70	13.35	-3.86%	490,821
Apr 20, 2026	14.23	14.85	14.01	14.25	13.89	0.49%	817,268
Apr 17, 2026	14.21	14.24	13.93	14.24	13.82	3.34%	169,789
Apr 16, 2026	13.79	13.89	13.69	13.78	13.37	-0.86%	127,698