Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP
· Real-Time Price · USD
8.22
0.18 (2.24%)
At close: Sep 08, 2025, 12:27 PM
HSHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.95 | 8.04 | 7.90 | 8.04 | 8.04 | 1.52% | 79,198 |
| Sep 4, 2025 | 7.84 | 7.97 | 7.84 | 7.92 | 7.92 | 1.41% | 73,514 |
| Sep 3, 2025 | 7.69 | 7.81 | 7.59 | 7.81 | 7.81 | 4.13% | 184,900 |
| Sep 2, 2025 | 7.52 | 7.58 | 7.49 | 7.50 | 7.50 | -0.92% | 87,104 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.55 | 7.57 | 7.57 | -0.92% | 90,600 |
| Aug 28, 2025 | 7.70 | 7.71 | 7.61 | 7.64 | 7.64 | 0.26% | 135,300 |
| Aug 27, 2025 | 7.60 | 7.64 | 7.57 | 7.62 | 7.62 | -1.17% | 121,225 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 0.39% | 142,600 |
| Aug 25, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | -1.54% | 167,600 |
| Aug 22, 2025 | 7.58 | 7.83 | 7.54 | 7.80 | 7.80 | 3.86% | 144,017 |
| Aug 21, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.90% | 22,923 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.32 | 7.37 | 7.37 | 2.50% | 49,604 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.12 | 7.19 | 7.19 | -3.88% | 56,125 |
| Aug 18, 2025 | 7.36 | 7.51 | 7.34 | 7.48 | 7.48 | 1.49% | 41,400 |
| Aug 15, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.33 | -0.54% | 53,549 |
| Aug 14, 2025 | 7.51 | 7.52 | 7.39 | 7.41 | 7.37 | -1.98% | 95,318 |
| Aug 13, 2025 | 7.44 | 7.62 | 7.37 | 7.56 | 7.52 | 2.02% | 128,039 |
| Aug 12, 2025 | 7.32 | 7.46 | 7.31 | 7.41 | 7.37 | 3.06% | 170,100 |
| Aug 11, 2025 | 7.26 | 7.32 | 7.17 | 7.19 | 7.15 | 0.28% | 95,300 |
| Aug 8, 2025 | 7.30 | 7.41 | 7.16 | 7.17 | 7.13 | -0.97% | 51,100 |