Skip to main content
Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
13.82
+0.53 (3.99%)
At close: Mar 9, 2026, 4:00 PM EDT
13.82
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.0913.8913.0713.8213.823.99%379,346
Mar 6, 202613.4713.5413.1213.2913.29-5.07%885,234
Mar 5, 202614.3514.4013.8114.0014.00-4.57%296,790
Mar 4, 202614.3014.6914.2114.6714.671.45%279,900
Mar 3, 202614.3014.5313.9614.4614.46-0.41%375,062
Mar 2, 202614.6514.6514.1014.5214.52-1.29%349,453
Feb 27, 202614.6214.9514.6214.7114.711.59%310,374
Feb 26, 202614.2814.5214.1614.4814.482.70%280,037
Feb 25, 202614.1214.1613.8214.1014.10-1.33%199,315
Feb 24, 202613.9014.3013.8514.2914.293.25%420,833
Feb 23, 202613.8614.0513.3913.8413.84-1.77%651,003
Feb 20, 202613.6514.1313.6514.0914.093.91%424,825
Feb 19, 202613.2513.9213.1813.5613.503.43%580,034
Feb 18, 202612.6413.1512.6413.1113.053.47%612,671
Feb 17, 202612.0612.7512.0012.6712.615.41%526,589
Feb 13, 202611.5412.0611.5112.0211.974.80%252,555
Feb 12, 202611.8811.8811.3811.4711.42-2.71%279,854
Feb 11, 202611.5011.8111.5011.7911.744.06%393,318
Feb 10, 202610.9611.3810.9611.3311.285.69%507,408
Feb 9, 202610.6610.8210.5010.7210.672.29%217,026
Feb 6, 202610.2710.5310.2710.4810.432.75%152,819
Feb 5, 202610.1110.3510.1110.2010.15-0.20%136,059
Feb 4, 202610.3410.3810.1010.2210.17-2.76%454,600
Feb 3, 202610.5310.6310.3010.5110.46-1.78%272,849
Feb 2, 202610.5310.8010.4010.7010.65-1.47%265,560
Jan 30, 202610.7110.9510.6510.8610.814.73%422,819
Jan 29, 202610.4010.4810.1810.3710.321.67%364,675
Jan 28, 202610.2010.3010.1010.2010.151.80%1,393,084
Jan 27, 202610.0010.229.9910.029.985.81%1,951,538
Jan 26, 20269.709.749.089.479.43-588,134
Jan 23, 20269.539.599.389.479.431.61%366,117
Jan 22, 20269.449.499.279.329.28-1.89%205,656
Jan 21, 20269.559.559.249.509.462.48%366,366
Jan 20, 20269.119.339.109.279.233.11%376,023
Jan 16, 20269.159.238.978.998.82-0.44%189,823
Jan 15, 20268.849.048.769.038.860.33%414,792
Jan 14, 20268.939.078.939.008.831.01%188,763
Jan 13, 20268.808.978.808.918.741.71%168,834
Jan 12, 20268.838.838.628.768.60-5.19%215,313
Jan 9, 20269.379.379.159.249.07-2.84%108,255
Jan 8, 20269.349.559.329.519.331.82%92,267
Jan 7, 20269.209.379.119.349.161.63%101,941
Jan 6, 20269.059.269.059.199.021.66%102,046
Jan 5, 20268.979.298.979.048.872.26%230,952
Jan 2, 20268.988.988.718.848.67-2.86%102,171
Dec 31, 20259.039.229.039.108.930.78%65,926
Dec 30, 20259.149.219.029.038.86-0.99%70,839
Dec 29, 20258.979.178.979.128.951.79%74,186
Dec 26, 20258.788.998.788.968.791.59%50,907
Dec 24, 20258.798.898.798.828.65-0.23%29,566
Dec 23, 20258.848.898.748.848.670.11%37,392
Dec 22, 20258.778.878.638.838.66-71,952
Dec 19, 20258.788.928.788.838.66-0.11%342,640
Dec 18, 20258.888.918.798.848.670.23%100,287
Dec 17, 20258.988.988.728.828.65-2.65%114,269
Dec 16, 20259.049.169.039.068.891.23%117,909
Dec 15, 20258.959.008.798.958.78-1.21%209,928
Dec 12, 20259.169.209.069.068.79-0.55%173,212
Dec 11, 20259.229.279.089.118.84-0.55%106,961
Dec 10, 20259.359.359.079.168.89-2.55%171,354
Dec 9, 20259.359.589.359.409.12-0.95%207,147
Dec 8, 20259.609.729.489.499.210.74%113,696
Dec 5, 20259.449.519.369.429.14-1.36%165,352
Dec 4, 20259.9010.009.519.559.27-4.88%394,983
Dec 3, 20259.6710.149.6710.049.747.15%488,450
Dec 2, 20259.359.429.159.379.091.30%169,057
Dec 1, 20259.209.359.179.258.982.89%235,831
Nov 28, 20259.099.228.988.998.72-0.44%191,744
Nov 26, 20258.779.048.779.038.763.44%197,997
Nov 25, 20258.688.778.648.738.471.39%108,956
Nov 24, 20258.518.628.468.618.351.29%113,529
Nov 21, 20258.238.508.238.508.253.16%110,981
Nov 20, 20258.328.428.238.248.000.61%86,002
Nov 19, 20258.238.288.158.197.95-0.61%160,510
Nov 18, 20258.248.318.178.248.000.73%87,139
Nov 17, 20258.128.318.128.187.940.74%74,488
Nov 14, 20258.128.177.968.127.81-1.22%206,015
Nov 13, 20258.268.378.208.227.91-0.24%128,037
Nov 12, 20257.958.267.958.247.933.78%160,573
Nov 11, 20257.988.037.877.947.640.38%55,976
Nov 10, 20257.837.937.827.917.612.46%85,428
Nov 7, 20257.757.817.697.727.430.52%119,224
Nov 6, 20257.747.857.647.687.390.66%109,849
Nov 5, 20257.517.657.487.637.342.83%90,884
Nov 4, 20257.457.647.377.427.14-1.72%308,979
Nov 3, 20257.657.667.527.557.26-3.70%205,462
Oct 31, 20257.727.847.687.847.541.82%94,821
Oct 30, 20257.757.777.677.707.41-0.26%67,150
Oct 29, 20257.897.947.707.727.43-4.57%284,255
Oct 28, 20257.958.117.958.097.782.41%57,215
Oct 27, 20258.008.047.887.907.60-0.88%124,395
Oct 24, 20258.058.107.897.977.67-1.12%74,399
Oct 23, 20258.058.118.018.067.750.62%55,869
Oct 22, 20257.908.017.828.017.711.26%68,967
Oct 21, 20258.008.057.887.917.61-1.37%91,241
Oct 20, 20258.108.197.988.027.72-1.23%152,721
Oct 17, 20258.128.218.108.127.720.37%78,725
Oct 16, 20258.198.238.088.097.69-1.34%161,859
Oct 15, 20258.118.218.088.207.792.76%97,577
Oct 14, 20258.048.057.817.987.58-4.66%193,064