Himalaya Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.28	13.37	12.93	13.30	13.30	-2.99%	1,179,930
Jun 25, 2026	13.94	14.09	13.64	13.71	13.71	-2.42%	154,855
Jun 24, 2026	14.54	14.59	13.99	14.05	14.05	-4.68%	161,814
Jun 23, 2026	14.40	14.75	14.40	14.74	14.74	2.86%	261,757
Jun 22, 2026	13.91	14.39	13.90	14.33	14.33	5.06%	256,839
Jun 18, 2026	13.93	14.13	13.60	13.86	13.64	-3.01%	392,233
Jun 17, 2026	14.67	14.74	14.27	14.29	14.06	-2.19%	204,015
Jun 16, 2026	15.02	15.06	14.43	14.61	14.38	-2.27%	168,812
Jun 15, 2026	15.16	15.16	14.74	14.95	14.71	-1.77%	271,088
Jun 12, 2026	14.97	15.31	14.92	15.22	14.98	3.05%	234,799
Jun 11, 2026	14.61	14.90	14.56	14.77	14.54	0.27%	231,344
Jun 10, 2026	14.55	14.80	14.49	14.73	14.50	0.82%	303,455
Jun 9, 2026	14.43	14.74	14.37	14.61	14.38	1.88%	276,046
Jun 8, 2026	14.59	14.67	14.15	14.34	14.11	-1.98%	258,194
Jun 5, 2026	14.21	14.67	14.21	14.63	14.40	1.81%	254,978
Jun 4, 2026	14.47	14.47	14.23	14.37	14.14	-	223,040
Jun 3, 2026	14.17	14.60	14.14	14.37	14.14	-1.91%	252,251
Jun 2, 2026	14.82	14.88	14.45	14.65	14.42	-2.59%	215,677
Jun 1, 2026	14.78	15.04	14.69	15.04	14.80	1.97%	200,345
May 29, 2026	14.70	14.79	14.55	14.75	14.52	0.82%	256,395
May 28, 2026	15.02	15.09	14.58	14.63	14.40	-1.15%	279,574
May 27, 2026	15.01	15.01	14.50	14.80	14.57	-0.74%	291,711
May 26, 2026	14.39	14.91	14.35	14.91	14.67	5.00%	557,505
May 22, 2026	14.23	14.35	14.00	14.20	13.97	-6.08%	745,753
May 21, 2026	15.91	16.02	15.12	15.12	14.88	-0.98%	362,244
May 20, 2026	14.83	15.60	14.83	15.27	15.03	4.59%	326,301
May 19, 2026	15.01	15.05	14.50	14.60	14.37	-4.51%	389,427
May 18, 2026	15.39	15.47	15.23	15.44	15.05	-1.84%	209,962
May 15, 2026	15.49	15.78	15.43	15.73	15.33	-2.84%	387,634
May 14, 2026	16.16	16.38	15.81	16.19	15.78	1.44%	143,807
May 13, 2026	16.50	16.69	15.75	15.96	15.55	-1.18%	296,606
May 12, 2026	16.05	16.22	15.85	16.15	15.74	1.38%	428,862
May 11, 2026	16.27	16.31	15.81	15.93	15.52	-1.91%	243,625
May 8, 2026	15.93	16.36	15.90	16.24	15.83	2.85%	371,741
May 7, 2026	15.52	15.84	15.33	15.79	15.39	5.62%	484,354
May 6, 2026	15.03	15.28	14.73	14.95	14.57	-3.05%	474,504
May 5, 2026	14.85	15.59	14.84	15.42	15.03	8.82%	996,024
May 4, 2026	14.10	14.29	14.02	14.17	13.81	2.24%	226,668
May 1, 2026	13.76	13.92	13.60	13.86	13.51	1.61%	229,812
Apr 30, 2026	13.73	13.87	13.52	13.64	13.29	-0.58%	135,271
Apr 29, 2026	13.82	13.89	13.64	13.72	13.37	-1.15%	141,869
Apr 28, 2026	13.70	13.94	13.64	13.88	13.53	1.98%	135,528
Apr 27, 2026	13.40	13.61	13.26	13.61	13.26	1.04%	149,176
Apr 24, 2026	13.20	13.48	13.18	13.47	13.13	0.75%	149,276
Apr 23, 2026	13.49	13.54	13.30	13.37	13.03	-0.59%	198,469
Apr 22, 2026	13.80	13.87	13.12	13.45	13.11	-1.82%	600,288
Apr 21, 2026	14.36	14.56	13.64	13.70	13.35	-3.86%	490,821
Apr 20, 2026	14.23	14.85	14.01	14.25	13.89	0.49%	817,268
Apr 17, 2026	14.21	14.24	13.93	14.24	13.82	3.34%	169,789
Apr 16, 2026	13.79	13.89	13.69	13.78	13.37	-0.86%	127,698
Apr 15, 2026	14.21	14.35	13.84	13.90	13.49	0.94%	206,105
Apr 14, 2026	13.84	14.03	13.75	13.77	13.36	0.22%	194,638
Apr 13, 2026	13.43	13.98	13.41	13.74	13.33	1.85%	223,723
Apr 10, 2026	13.55	13.55	13.30	13.49	13.09	-1.17%	144,764
Apr 9, 2026	13.99	14.11	13.54	13.65	13.25	-3.12%	170,726
Apr 8, 2026	13.74	14.09	13.63	14.09	13.67	3.37%	189,766
Apr 7, 2026	13.90	13.90	13.34	13.63	13.23	-3.13%	431,691
Apr 6, 2026	14.06	14.11	13.84	14.07	13.65	0.07%	104,738
Apr 2, 2026	13.45	14.06	13.44	14.06	13.64	3.31%	236,837
Apr 1, 2026	13.38	13.73	13.31	13.61	13.21	2.33%	351,477
Mar 31, 2026	12.74	13.32	12.74	13.30	12.91	5.89%	285,641
Mar 30, 2026	12.65	12.75	12.36	12.56	12.19	0.32%	185,961
Mar 27, 2026	12.70	12.74	12.47	12.52	12.15	-2.03%	215,327
Mar 26, 2026	12.80	13.08	12.77	12.78	12.40	-0.31%	197,629
Mar 25, 2026	13.15	13.15	12.78	12.82	12.44	-1.38%	122,095
Mar 24, 2026	12.69	13.05	12.69	13.00	12.62	1.96%	269,126
Mar 23, 2026	12.41	12.93	12.41	12.75	12.37	3.16%	280,453
Mar 20, 2026	13.02	13.08	12.27	12.36	11.99	-4.85%	457,038
Mar 19, 2026	12.68	13.05	12.57	12.99	12.61	-0.76%	506,967
Mar 18, 2026	12.89	13.36	12.86	13.09	12.70	1.55%	501,535
Mar 17, 2026	12.78	12.92	12.69	12.89	12.51	1.02%	306,199
Mar 16, 2026	12.73	12.93	12.62	12.82	12.38	2.81%	487,947
Mar 13, 2026	12.92	12.93	12.46	12.47	12.04	-2.88%	416,996
Mar 12, 2026	13.30	13.30	12.83	12.84	12.40	-4.82%	499,500
Mar 11, 2026	13.68	13.68	13.25	13.49	13.03	-2.39%	225,991
Mar 10, 2026	13.48	14.05	13.41	13.82	13.35	-	356,218
Mar 9, 2026	13.09	13.89	13.07	13.82	13.35	3.99%	379,367
Mar 6, 2026	13.47	13.54	13.12	13.29	12.84	-5.07%	885,312
Mar 5, 2026	14.35	14.40	13.81	14.00	13.52	-4.57%	303,546
Mar 4, 2026	14.30	14.69	14.21	14.67	14.17	1.45%	288,362
Mar 3, 2026	14.30	14.53	13.96	14.46	13.97	-0.41%	376,375
Mar 2, 2026	14.65	14.65	14.10	14.52	14.03	-1.29%	354,357
Feb 27, 2026	14.62	14.95	14.62	14.71	14.21	1.59%	319,322
Feb 26, 2026	14.28	14.52	14.16	14.48	13.99	2.70%	293,800
Feb 25, 2026	14.12	14.16	13.82	14.10	13.62	-1.33%	202,677
Feb 24, 2026	13.90	14.30	13.85	14.29	13.80	3.25%	420,866
Feb 23, 2026	13.86	14.05	13.39	13.84	13.37	-1.77%	651,070
Feb 20, 2026	13.65	14.13	13.65	14.09	13.61	4.37%	425,392
Feb 19, 2026	13.25	13.92	13.18	13.56	13.04	3.43%	588,717
Feb 18, 2026	12.64	13.15	12.64	13.11	12.61	3.47%	612,671
Feb 17, 2026	12.06	12.75	12.00	12.67	12.18	5.41%	526,589
Feb 13, 2026	11.54	12.06	11.51	12.02	11.56	4.80%	252,555
Feb 12, 2026	11.88	11.88	11.38	11.47	11.03	-2.71%	279,854
Feb 11, 2026	11.50	11.81	11.50	11.79	11.34	4.06%	393,318
Feb 10, 2026	10.96	11.38	10.96	11.33	10.90	5.69%	507,408
Feb 9, 2026	10.66	10.82	10.50	10.72	10.31	2.29%	217,026
Feb 6, 2026	10.27	10.53	10.27	10.48	10.08	2.75%	152,819
Feb 5, 2026	10.11	10.35	10.11	10.20	9.81	-0.20%	136,059
Feb 4, 2026	10.34	10.38	10.10	10.22	9.83	-2.76%	454,600
Feb 3, 2026	10.53	10.63	10.30	10.51	10.11	-1.78%	272,849