Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP
· Real-Time Price · USD
8.75
0.15 (1.80%)
At close: Sep 26, 2025, 3:59 PM
8.75
0.00%
After-hours: Sep 26, 2025, 06:19 PM EDT
HSHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.80 | 8.87 | 8.71 | 8.75 | 8.75 | 1.74% | 206,861 |
| Sep 25, 2025 | 8.57 | 8.62 | 8.42 | 8.60 | 8.60 | -0.58% | 114,600 |
| Sep 24, 2025 | 8.77 | 8.80 | 8.63 | 8.65 | 8.65 | -1.37% | 117,514 |
| Sep 23, 2025 | 8.85 | 8.95 | 8.74 | 8.77 | 8.77 | 0.69% | 507,805 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.58 | 8.71 | 8.71 | -0.34% | 174,500 |
| Sep 19, 2025 | 8.84 | 8.87 | 8.69 | 8.74 | 8.74 | -0.23% | 475,800 |
| Sep 18, 2025 | 8.84 | 8.86 | 8.70 | 8.76 | 8.76 | 0.57% | 196,900 |
| Sep 17, 2025 | 8.82 | 8.86 | 8.69 | 8.71 | 8.71 | -0.23% | 330,240 |
| Sep 16, 2025 | 8.87 | 8.87 | 8.66 | 8.73 | 8.73 | 1.39% | 224,720 |
| Sep 15, 2025 | 8.55 | 8.66 | 8.53 | 8.61 | 8.61 | 1.29% | 164,600 |
| Sep 12, 2025 | 8.50 | 8.57 | 8.45 | 8.50 | 8.40 | 3.16% | 204,521 |
| Sep 11, 2025 | 8.25 | 8.29 | 8.08 | 8.24 | 8.14 | -0.48% | 153,423 |
| Sep 10, 2025 | 8.32 | 8.42 | 8.25 | 8.28 | 8.18 | 0.24% | 116,426 |
| Sep 9, 2025 | 8.44 | 8.44 | 8.20 | 8.26 | 8.16 | 0.12% | 149,321 |
| Sep 8, 2025 | 8.18 | 8.30 | 8.17 | 8.25 | 8.15 | 2.61% | 141,647 |
| Sep 5, 2025 | 7.95 | 8.04 | 7.90 | 8.04 | 7.95 | 1.52% | 79,198 |
| Sep 4, 2025 | 7.84 | 7.97 | 7.84 | 7.92 | 7.83 | 1.41% | 73,514 |
| Sep 3, 2025 | 7.69 | 7.81 | 7.59 | 7.81 | 7.72 | 4.13% | 184,900 |
| Sep 2, 2025 | 7.52 | 7.58 | 7.49 | 7.50 | 7.41 | -0.92% | 87,104 |
| Aug 29, 2025 | 7.63 | 7.64 | 7.55 | 7.57 | 7.48 | -0.92% | 90,600 |