Skip to main content
Himalaya Shipping Ltd. (HSHP)
NYSE: HSHP · Real-Time Price · USD
13.88
+0.27 (1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
13.71
-0.17 (-1.22%)
Pre-market: Apr 29, 2026, 4:01 AM EDT

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7013.9413.6413.8813.881.98%135,155
Apr 27, 202613.4013.6113.2613.6113.611.04%149,146
Apr 24, 202613.2013.4813.1813.4713.470.75%135,669
Apr 23, 202613.4913.5413.3013.3713.37-0.59%198,400
Apr 22, 202613.8013.8713.1213.4513.45-1.82%596,735
Apr 21, 202614.3614.5613.6413.7013.70-3.86%486,801
Apr 20, 202614.2314.8514.0114.2514.250.07%815,775
Apr 17, 202614.2114.2413.9314.2414.183.34%169,789
Apr 16, 202613.7913.8913.6913.7813.72-0.86%127,698
Apr 15, 202614.2114.3513.8413.9013.840.94%206,105
Apr 14, 202613.8414.0313.7513.7713.710.22%194,638
Apr 13, 202613.4313.9813.4113.7413.681.85%223,723
Apr 10, 202613.5513.5513.3013.4913.43-1.17%144,764
Apr 9, 202613.9914.1113.5413.6513.59-3.12%170,726
Apr 8, 202613.7414.0913.6314.0914.033.37%189,766
Apr 7, 202613.9013.9013.3413.6313.57-3.13%431,691
Apr 6, 202614.0614.1113.8414.0714.010.07%104,738
Apr 2, 202613.4514.0613.4414.0614.003.31%236,837
Apr 1, 202613.3813.7313.3113.6113.552.33%351,477
Mar 31, 202612.7413.3212.7413.3013.245.89%285,641
Mar 30, 202612.6512.7512.3612.5612.510.32%185,961
Mar 27, 202612.7012.7412.4712.5212.47-2.03%215,327
Mar 26, 202612.8013.0812.7712.7812.73-0.31%197,629
Mar 25, 202613.1513.1512.7812.8212.77-1.38%122,095
Mar 24, 202612.6913.0512.6913.0012.951.96%269,126
Mar 23, 202612.4112.9312.4112.7512.703.16%280,453
Mar 20, 202613.0213.0812.2712.3612.31-4.85%457,038
Mar 19, 202612.6813.0512.5712.9912.94-0.76%506,967
Mar 18, 202612.8913.3612.8613.0913.031.55%501,535
Mar 17, 202612.7812.9212.6912.8912.840.55%306,199
Mar 16, 202612.7312.9312.6212.8212.712.81%487,947
Mar 13, 202612.9212.9312.4612.4712.36-2.88%416,996
Mar 12, 202613.3013.3012.8312.8412.73-4.82%499,500
Mar 11, 202613.6813.6813.2513.4913.37-2.39%225,991
Mar 10, 202613.4814.0513.4113.8213.70-356,218
Mar 9, 202613.0913.8913.0713.8213.703.99%379,367
Mar 6, 202613.4713.5413.1213.2913.17-5.07%885,312
Mar 5, 202614.3514.4013.8114.0013.88-4.57%303,546
Mar 4, 202614.3014.6914.2114.6714.541.45%288,362
Mar 3, 202614.3014.5313.9614.4614.33-0.41%376,375
Mar 2, 202614.6514.6514.1014.5214.39-1.29%354,357
Feb 27, 202614.6214.9514.6214.7114.581.59%319,322
Feb 26, 202614.2814.5214.1614.4814.352.70%293,800
Feb 25, 202614.1214.1613.8214.1013.97-1.33%202,677
Feb 24, 202613.9014.3013.8514.2914.163.25%420,866
Feb 23, 202613.8614.0513.3913.8413.72-1.77%651,070
Feb 20, 202613.6514.1313.6514.0913.963.91%425,392
Feb 19, 202613.2513.9213.1813.5613.383.43%588,717
Feb 18, 202612.6413.1512.6413.1112.943.47%612,671
Feb 17, 202612.0612.7512.0012.6712.505.41%526,589
Feb 13, 202611.5412.0611.5112.0211.864.80%252,555
Feb 12, 202611.8811.8811.3811.4711.32-2.71%279,854
Feb 11, 202611.5011.8111.5011.7911.634.06%393,318
Feb 10, 202610.9611.3810.9611.3311.185.69%507,408
Feb 9, 202610.6610.8210.5010.7210.582.29%217,026
Feb 6, 202610.2710.5310.2710.4810.342.75%152,819
Feb 5, 202610.1110.3510.1110.2010.06-0.20%136,059
Feb 4, 202610.3410.3810.1010.2210.08-2.76%454,600
Feb 3, 202610.5310.6310.3010.5110.37-1.78%272,849
Feb 2, 202610.5310.8010.4010.7010.56-1.47%265,560
Jan 30, 202610.7110.9510.6510.8610.724.73%422,819
Jan 29, 202610.4010.4810.1810.3710.231.67%364,675
Jan 28, 202610.2010.3010.1010.2010.061.80%1,393,084
Jan 27, 202610.0010.229.9910.029.895.81%1,951,538
Jan 26, 20269.709.749.089.479.34-588,134
Jan 23, 20269.539.599.389.479.341.61%366,117
Jan 22, 20269.449.499.279.329.20-1.89%205,656
Jan 21, 20269.559.559.249.509.372.48%366,366
Jan 20, 20269.119.339.109.279.153.11%376,023
Jan 16, 20269.159.238.978.998.74-0.44%189,823
Jan 15, 20268.849.048.769.038.780.33%414,792
Jan 14, 20268.939.078.939.008.751.01%188,763
Jan 13, 20268.808.978.808.918.661.71%168,834
Jan 12, 20268.838.838.628.768.52-5.19%215,313
Jan 9, 20269.379.379.159.248.99-2.84%108,255
Jan 8, 20269.349.559.329.519.251.82%92,267
Jan 7, 20269.209.379.119.349.081.63%101,941
Jan 6, 20269.059.269.059.198.941.66%102,046
Jan 5, 20268.979.298.979.048.792.26%230,952
Jan 2, 20268.988.988.718.848.60-2.86%102,171
Dec 31, 20259.039.229.039.108.850.78%65,926
Dec 30, 20259.149.219.029.038.78-0.99%70,839
Dec 29, 20258.979.178.979.128.871.79%74,186
Dec 26, 20258.788.998.788.968.711.59%50,907
Dec 24, 20258.798.898.798.828.58-0.23%29,566
Dec 23, 20258.848.898.748.848.600.11%37,392
Dec 22, 20258.778.878.638.838.59-71,952
Dec 19, 20258.788.928.788.838.59-0.11%342,640
Dec 18, 20258.888.918.798.848.600.23%100,287
Dec 17, 20258.988.988.728.828.58-2.65%114,269
Dec 16, 20259.049.169.039.068.811.23%117,909
Dec 15, 20258.959.008.798.958.70-1.21%209,928
Dec 12, 20259.169.209.069.068.71-0.55%173,212
Dec 11, 20259.229.279.089.118.76-0.55%106,961
Dec 10, 20259.359.359.079.168.81-2.55%171,354
Dec 9, 20259.359.589.359.409.04-0.95%207,147
Dec 8, 20259.609.729.489.499.130.74%113,696
Dec 5, 20259.449.519.369.429.06-1.36%165,352
Dec 4, 20259.9010.009.519.559.18-4.88%394,983
Dec 3, 20259.6710.149.6710.049.667.15%488,450