Himalaya Shipping Ltd. (HSHP)
5.14
-0.20 (-3.75%)
At close: Mar 04, 2025, 11:28 AM
HSHP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.55 | 5.58 | 5.34 | 5.34 | -0.11 | -2.02% | 309,573 |
| Feb 28, 2025 | 5.48 | 5.54 | 5.36 | 5.45 | 0.14 | 2.64% | 174,216 |
| Feb 27, 2025 | 5.40 | 5.45 | 5.28 | 5.31 | -0.37 | -6.51% | 198,515 |
| Feb 26, 2025 | 5.58 | 5.75 | 5.58 | 5.68 | 0.26 | 4.80% | 198,700 |
| Feb 25, 2025 | 5.42 | 5.59 | 5.34 | 5.42 | 0.24 | 4.63% | 258,100 |
| Feb 24, 2025 | 5.20 | 5.35 | 5.11 | 5.18 | -0.16 | -3.00% | 278,755 |
| Feb 21, 2025 | 5.60 | 5.60 | 5.32 | 5.34 | -0.16 | -2.91% | 239,442 |
| Feb 20, 2025 | 5.45 | 5.68 | 5.44 | 5.50 | 0.23 | 4.36% | 170,577 |
| Feb 19, 2025 | 5.30 | 5.37 | 5.14 | 5.27 | 0.04 | 0.76% | 279,502 |
| Feb 18, 2025 | 5.13 | 5.30 | 5.13 | 5.23 | 0.24 | 4.81% | 230,500 |
| Feb 14, 2025 | 4.99 | 5.06 | 4.95 | 4.99 | 0.05 | 1.01% | 87,300 |
| Feb 13, 2025 | 4.87 | 4.98 | 4.85 | 4.94 | 0.11 | 2.28% | 89,300 |
| Feb 12, 2025 | 4.75 | 4.85 | 4.74 | 4.83 | 0.04 | 0.84% | 205,200 |
| Feb 11, 2025 | 4.79 | 4.86 | 4.76 | 4.79 | -0.01 | -0.21% | 332,500 |
| Feb 10, 2025 | 4.67 | 4.81 | 4.63 | 4.80 | 0.13 | 2.78% | 179,745 |
| Feb 7, 2025 | 4.75 | 4.76 | 4.66 | 4.67 | -0.10 | -2.10% | 76,009 |
| Feb 6, 2025 | 4.82 | 4.87 | 4.74 | 4.77 | -0.06 | -1.24% | 58,100 |
| Feb 5, 2025 | 4.83 | 4.89 | 4.77 | 4.83 | -0.04 | -0.82% | 76,100 |
| Feb 4, 2025 | 4.71 | 4.99 | 4.71 | 4.87 | 0.24 | 5.18% | 113,600 |
| Feb 3, 2025 | 4.58 | 4.70 | 4.54 | 4.63 | -0.20 | -4.14% | 191,368 |
| Jan 31, 2025 | 4.75 | 4.87 | 4.70 | 4.83 | 0.09 | 1.90% | 181,713 |
| Jan 30, 2025 | 4.64 | 4.76 | 4.64 | 4.74 | 0.07 | 1.50% | 50,400 |
| Jan 29, 2025 | 4.52 | 4.68 | 4.50 | 4.67 | 0.13 | 2.86% | 69,439 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 0.03 | 0.67% | 121,400 |
| Jan 27, 2025 | 4.48 | 4.67 | 4.48 | 4.51 | -0.25 | -5.25% | 407,944 |
| Jan 24, 2025 | 4.80 | 4.80 | 4.62 | 4.76 | -0.15 | -3.05% | 206,900 |
| Jan 23, 2025 | 4.79 | 4.96 | 4.79 | 4.91 | 0.12 | 2.51% | 84,608 |
| Jan 22, 2025 | 4.88 | 4.89 | 4.79 | 4.79 | -0.12 | -2.44% | 88,246 |
| Jan 21, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | -0.05 | -1.01% | 107,526 |
| Jan 17, 2025 | 4.95 | 5.09 | 4.90 | 4.96 | -0.04 | -0.80% | 129,000 |
| Jan 16, 2025 | 5.04 | 5.12 | 4.99 | 5.00 | -0.19 | -3.66% | 152,000 |
| Jan 15, 2025 | 5.19 | 5.24 | 5.04 | 5.19 | 0.04 | 0.78% | 174,023 |
| Jan 14, 2025 | 5.10 | 5.22 | 5.02 | 5.15 | 0.14 | 2.79% | 231,300 |
| Jan 13, 2025 | 5.03 | 5.07 | 4.92 | 5.01 | -0.15 | -2.91% | 132,200 |
| Jan 10, 2025 | 5.17 | 5.22 | 5.12 | 5.16 | 0.23 | 4.67% | 155,500 |
| Jan 8, 2025 | 4.89 | 4.98 | 4.83 | 4.93 | 0.04 | 0.82% | 198,300 |
| Jan 7, 2025 | 4.81 | 4.94 | 4.81 | 4.89 | 0.07 | 1.45% | 107,600 |
| Jan 6, 2025 | 4.98 | 4.98 | 4.79 | 4.82 | -0.17 | -3.41% | 134,919 |
| Jan 3, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | -0.08 | -1.58% | 75,000 |
| Jan 2, 2025 | 5.12 | 5.26 | 5.02 | 5.07 | 0.21 | 4.32% | 152,302 |
| Dec 31, 2024 | 4.80 | 4.89 | 4.75 | 4.86 | 0.02 | 0.41% | 72,500 |
| Dec 30, 2024 | 4.84 | 4.84 | 4.76 | 4.84 | -0.01 | -0.21% | 55,300 |
| Dec 27, 2024 | 4.93 | 4.97 | 4.79 | 4.85 | 0.00 | 0.00% | 121,300 |
| Dec 26, 2024 | 4.90 | 4.93 | 4.80 | 4.85 | -0.02 | -0.41% | 78,800 |
| Dec 24, 2024 | 4.79 | 4.87 | 4.70 | 4.87 | 0.08 | 1.67% | 28,704 |
| Dec 23, 2024 | 4.72 | 4.81 | 4.72 | 4.79 | 0.19 | 4.13% | 117,726 |
| Dec 20, 2024 | 4.56 | 4.74 | 4.54 | 4.60 | -0.08 | -1.71% | 251,200 |
| Dec 19, 2024 | 4.72 | 4.73 | 4.63 | 4.68 | -0.01 | -0.21% | 115,200 |
| Dec 18, 2024 | 4.78 | 4.88 | 4.67 | 4.69 | -0.18 | -3.70% | 137,216 |
| Dec 17, 2024 | 4.79 | 4.91 | 4.79 | 4.87 | -0.05 | -1.02% | 173,200 |