Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP
· Real-Time Price · USD
7.45
0.08 (1.09%)
At close: Aug 18, 2025, 3:03 PM
HSHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.37 | -0.54% | 53,549 |
| Aug 14, 2025 | 7.51 | 7.52 | 7.39 | 7.41 | 7.41 | -1.98% | 95,318 |
| Aug 13, 2025 | 7.44 | 7.62 | 7.37 | 7.56 | 7.56 | 2.02% | 128,039 |
| Aug 12, 2025 | 7.32 | 7.46 | 7.31 | 7.41 | 7.41 | 3.06% | 170,100 |
| Aug 11, 2025 | 7.26 | 7.32 | 7.17 | 7.19 | 7.19 | 0.28% | 95,300 |
| Aug 8, 2025 | 7.30 | 7.41 | 7.16 | 7.17 | 7.17 | -0.97% | 51,100 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.13 | 7.24 | 7.24 | 0.14% | 85,518 |
| Aug 6, 2025 | 7.19 | 7.33 | 7.18 | 7.23 | 7.23 | 1.83% | 95,331 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 3.05% | 240,234 |
| Aug 4, 2025 | 6.86 | 6.95 | 6.86 | 6.89 | 6.89 | 1.62% | 67,621 |
| Aug 1, 2025 | 6.92 | 6.95 | 6.68 | 6.78 | 6.78 | -0.59% | 92,116 |
| Jul 31, 2025 | 6.79 | 6.90 | 6.76 | 6.82 | 6.82 | 0.59% | 117,616 |
| Jul 30, 2025 | 6.89 | 6.92 | 6.72 | 6.78 | 6.78 | -0.73% | 79,226 |
| Jul 29, 2025 | 6.91 | 6.95 | 6.76 | 6.83 | 6.83 | -2.71% | 121,954 |
| Jul 28, 2025 | 7.08 | 7.15 | 7.00 | 7.02 | 7.02 | -2.09% | 149,800 |
| Jul 25, 2025 | 7.07 | 7.18 | 6.99 | 7.17 | 7.17 | -1.65% | 164,110 |
| Jul 24, 2025 | 7.15 | 7.39 | 7.13 | 7.29 | 7.29 | 0.97% | 167,933 |
| Jul 23, 2025 | 7.09 | 7.23 | 7.05 | 7.22 | 7.22 | -0.14% | 219,931 |
| Jul 22, 2025 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 5.55% | 144,536 |
| Jul 21, 2025 | 6.75 | 6.93 | 6.67 | 6.85 | 6.85 | 0.88% | 187,200 |