NYSE : HSHP
Himalaya Shipping Ltd. — Price history
Industrials · Marine Shipping · Bermuda
Last price 16.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 773.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Himalaya Shipping Ltd. (HSHP) closed at 16.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.57 | 16.58 | 16.06 | 16.24 | 438,471 | -3.33% |
| 2026-10-29 | 16.88 | 16.89 | 16.56 | 16.8 | 485,720 | -0.47% |
| 2026-10-28 | 17.23 | 17.36 | 16.72 | 16.88 | 543,020 | +0.36% |
| 2026-10-27 | 16.84 | 17.06 | 16.71 | 16.82 | 252,941 | +0.36% |
| 2026-10-26 | 17.04 | 17.04 | 16.73 | 16.76 | 231,139 | -0.77% |
| 2026-10-23 | 16.36 | 16.935 | 16.36 | 16.89 | 261,978 | +2.18% |
| 2026-10-22 | 16.54 | 16.81 | 16.355 | 16.53 | 427,521 | -2.54% |
| 2026-10-21 | 16.65 | 17.04 | 16.64 | 16.96 | 369,720 | +5.08% |
| 2026-10-20 | 15.91 | 16.34 | 15.91 | 16.14 | 269,391 | +0.19% |
| 2026-10-19 | 16.26 | 16.42 | 15.96 | 16.11 | 666,291 | +1.96% |
| 2026-10-16 | 16.52 | 16.56 | 16.04 | 16.08 | 502,920 | -0.99% |
| 2026-10-15 | 15.95 | 16.31 | 15.88 | 16.24 | 620,726 | -2.05% |
| 2026-10-14 | 17.66 | 17.66 | 16.39 | 16.58 | 613,187 | -7.27% |
| 2026-10-13 | 17.87 | 17.96 | 17.66 | 17.88 | 303,900 | -0.45% |
| 2026-10-12 | 18.25 | 18.58 | 17.83 | 17.96 | 679,062 | +0.22% |
| 2026-10-09 | 18.43 | 18.43 | 17.745 | 17.92 | 584,480 | -3.91% |
| 2026-10-08 | 17.99 | 18.69 | 17.99 | 18.65 | 609,787 | +5.85% |
| 2026-10-07 | 17.74 | 18.06 | 17.58 | 17.62 | 399,499 | -0.90% |
| 2026-10-06 | 17.89 | 18.02 | 17.47 | 17.78 | 330,190 | -1.55% |
| 2026-10-05 | 18.14 | 18.19 | 17.45 | 18.06 | 445,315 | -0.61% |
| 2026-10-02 | 17.96 | 18.17 | 17.81 | 18.17 | 446,559 | +0.66% |
| 2026-10-01 | 17.39 | 18.055 | 17.3 | 18.05 | 850,077 | +3.91% |
| 2026-09-30 | 17.65 | 18 | 17.25 | 17.37 | 585,542 | +0.75% |
| 2026-09-29 | 17.2 | 17.57 | 17.15 | 17.24 | 429,789 | -0.52% |
| 2026-09-28 | 17.49 | 17.5 | 17.16 | 17.33 | 411,725 | -1.20% |
| 2026-09-25 | 17.79 | 17.83 | 17.357 | 17.54 | 467,277 | -2.72% |
| 2026-09-24 | 17.9 | 18.225 | 17.77 | 18.03 | 388,189 | -0.83% |
| 2026-09-23 | 18.33 | 18.36 | 17.8 | 18.18 | 471,404 | +0.22% |
| 2026-09-22 | 18.27 | 18.44 | 17.9 | 18.14 | 562,458 | -3.82% |
| 2026-09-21 | 18.85 | 19.55 | 18.56 | 18.86 | 889,281 | -1.92% |
| 2026-09-18 | 19.03 | 19.25 | 18.67 | 19.23 | 831,838 | +0.79% |
| 2026-09-17 | 18.7 | 19.5 | 18.65 | 19.33 | 668,458 | +5.11% |
| 2026-09-16 | 18.2 | 18.7 | 18.18 | 18.39 | 574,775 | +0.16% |
| 2026-09-15 | 17.93 | 18.37 | 17.93 | 18.36 | 429,445 | +1.38% |
| 2026-09-14 | 17.83 | 18.213 | 17.54 | 18.11 | 524,994 | +0.11% |
| 2026-09-11 | 17.98 | 18.31 | 17.81 | 18.09 | 636,864 | +0.78% |
| 2026-09-10 | 17.85 | 18.195 | 17.767 | 17.95 | 431,784 | -0.50% |
| 2026-09-09 | 18.265 | 18.46 | 17.84 | 18.04 | 555,056 | -0.66% |
| 2026-09-08 | 18.79 | 18.86 | 18.13 | 18.16 | 478,872 | -1.04% |
| 2026-09-04 | 18.07 | 18.72 | 18.07 | 18.35 | 526,323 | +2.34% |
| 2026-09-03 | 17.71 | 18.02 | 17.6 | 17.93 | 510,731 | +1.59% |
| 2026-09-02 | 17.26 | 17.73 | 17.13 | 17.65 | 363,667 | +3.76% |
| 2026-09-01 | 16.77 | 17.09 | 16.76 | 17.01 | 275,362 | +1.61% |
| 2026-08-31 | 16.69 | 16.89 | 16.49 | 16.74 | 296,275 | +0.24% |
| 2026-08-28 | 16.64 | 16.8 | 16.52 | 16.7 | 226,878 | +2.45% |
| 2026-08-27 | 15.96 | 16.38 | 15.94 | 16.3 | 236,718 | +2.52% |
| 2026-08-26 | 16.53 | 16.53 | 15.81 | 15.9 | 226,968 | -4.79% |
| 2026-08-25 | 16.52 | 16.7 | 16.24 | 16.7 | 225,098 | +0.97% |
| 2026-08-24 | 16.495 | 16.65 | 16.35 | 16.54 | 228,571 | -0.30% |
| 2026-08-21 | 16.76 | 17.06 | 16.54 | 16.59 | 399,288 | +4.34% |
| 2026-08-20 | 16.57 | 16.57 | 16.02 | 16.12 | 316,885 | +0.62% |
| 2026-08-19 | 16.25 | 16.39 | 15.99 | 16.02 | 213,419 | +1.20% |
| 2026-08-18 | 16.04 | 16.11 | 15.38 | 15.83 | 520,344 | -3.12% |
| 2026-08-17 | 16.35 | 16.49 | 16.19 | 16.34 | 479,496 | +1.43% |
| 2026-08-14 | 15.77 | 16.16 | 15.71 | 16.11 | 218,707 | +3.47% |
| 2026-08-13 | 15.55 | 15.9 | 15.425 | 15.57 | 302,601 | +4.36% |
| 2026-08-12 | 14.93 | 15.11 | 14.52 | 14.92 | 629,862 | -3.80% |
| 2026-08-11 | 15.88 | 15.88 | 15.27 | 15.51 | 346,582 | +1.31% |
| 2026-08-10 | 15.82 | 15.935 | 15.3 | 15.31 | 264,738 | -3.53% |
| 2026-08-07 | 15.73 | 15.91 | 15.5 | 15.87 | 242,235 | +2.26% |
| 2026-08-06 | 15.6 | 15.804 | 15.44 | 15.52 | 334,847 | +0.32% |
| 2026-08-05 | 16.1 | 16.11 | 15.42 | 15.47 | 257,394 | -0.96% |
| 2026-08-04 | 16 | 16 | 15.45 | 15.62 | 324,895 | -2.01% |
| 2026-08-03 | 15.93 | 16.03 | 15.49 | 15.94 | 234,297 | +1.46% |
| 2026-07-31 | 15.56 | 15.84 | 15.44 | 15.71 | 334,101 | +1.09% |
| 2026-07-30 | 14.91 | 15.6 | 14.91 | 15.54 | 209,040 | +6.29% |
| 2026-07-29 | 15.41 | 15.41 | 14.6 | 14.62 | 339,315 | -4.32% |
| 2026-07-28 | 15.27 | 15.405 | 15.04 | 15.28 | 297,488 | -1.23% |
| 2026-07-27 | 15.56 | 15.655 | 15.165 | 15.47 | 383,726 | -4.03% |
| 2026-07-24 | 15.97 | 16.28 | 15.72 | 16.12 | 339,238 | +0.94% |
| 2026-07-23 | 15.57 | 15.98 | 15.57 | 15.97 | 194,398 | +2.70% |
| 2026-07-22 | 15.66 | 15.77 | 15.46 | 15.55 | 211,584 | +0.45% |
| 2026-07-21 | 14.92 | 15.48 | 14.74 | 15.48 | 220,421 | +5.16% |
| 2026-07-20 | 14.47 | 14.99 | 14.47 | 14.72 | 299,853 | +2.44% |
| 2026-07-17 | 15.1 | 15.135 | 14.58 | 14.59 | 318,667 | -5.07% |
| 2026-07-16 | 15.26 | 15.73 | 15.26 | 15.37 | 320,284 | -1.47% |
| 2026-07-15 | 15.66 | 15.69 | 15.31 | 15.6 | 207,739 | -0.57% |
| 2026-07-14 | 15.7 | 15.9 | 15.61 | 15.69 | 361,626 | +4.39% |
| 2026-07-13 | 15.5 | 15.66 | 15 | 15.03 | 367,171 | -1.64% |
| 2026-07-10 | 14.56 | 15.29 | 14.56 | 15.28 | 248,978 | +3.80% |
| 2026-07-09 | 15.1 | 15.13 | 14.325 | 14.72 | 390,784 | -3.66% |
| 2026-07-08 | 15.09 | 15.34 | 14.92 | 15.28 | 239,608 | +2.83% |
| 2026-07-07 | 14.74 | 14.989 | 14.69 | 14.86 | 388,509 | +0.27% |
| 2026-07-06 | 14.43 | 15 | 14.4 | 14.82 | 254,056 | +4.81% |
| 2026-07-02 | 14.13 | 14.5 | 14.04 | 14.14 | 333,675 | +5.52% |
| 2026-07-01 | 13.29 | 13.64 | 13.29 | 13.4 | 183,580 | +0.30% |
| 2026-06-30 | 13.55 | 13.56 | 13.165 | 13.36 | 298,921 | +0.75% |
| 2026-06-29 | 13.41 | 13.5 | 13.22 | 13.26 | 263,572 | -0.30% |
| 2026-06-26 | 13.28 | 13.37 | 12.93 | 13.3 | 1,501,230 | -2.99% |
| 2026-06-25 | 13.94 | 14.09 | 13.64 | 13.71 | 156,230 | -2.42% |
| 2026-06-24 | 14.54 | 14.59 | 13.99 | 14.05 | 162,604 | -4.68% |
| 2026-06-23 | 14.4 | 14.75 | 14.395 | 14.74 | 261,812 | +2.86% |
| 2026-06-22 | 13.91 | 14.39 | 13.9 | 14.33 | 263,087 | +5.06% |
| 2026-06-18 | 13.93 | 14.13 | 13.6 | 13.86 | 392,233 | -3.01% |
| 2026-06-17 | 14.67 | 14.735 | 14.27 | 14.29 | 204,015 | -2.19% |
| 2026-06-16 | 15.02 | 15.06 | 14.43 | 14.61 | 168,812 | -2.27% |
| 2026-06-15 | 15.16 | 15.16 | 14.736 | 14.95 | 271,088 | -1.77% |
| 2026-06-12 | 14.97 | 15.305 | 14.92 | 15.22 | 234,799 | +3.05% |
| 2026-06-11 | 14.61 | 14.9 | 14.56 | 14.77 | 231,344 | +0.27% |
| 2026-06-10 | 14.55 | 14.8 | 14.49 | 14.73 | 303,455 | +0.82% |
| 2026-06-09 | 14.43 | 14.74 | 14.37 | 14.61 | 276,046 | +1.88% |
| 2026-06-08 | 14.59 | 14.67 | 14.15 | 14.34 | 258,193 | -1.98% |
| 2026-06-05 | 14.21 | 14.67 | 14.21 | 14.63 | 254,977 | +1.81% |
| 2026-06-04 | 14.47 | 14.47 | 14.23 | 14.37 | 223,040 | +0.00% |
| 2026-06-03 | 14.17 | 14.6 | 14.14 | 14.37 | 252,251 | -1.91% |
| 2026-06-02 | 14.82 | 14.88 | 14.451 | 14.65 | 215,677 | -2.59% |
| 2026-06-01 | 14.78 | 15.04 | 14.685 | 15.04 | 200,345 | +1.97% |
| 2026-05-29 | 14.7 | 14.79 | 14.55 | 14.75 | 256,394 | +0.82% |
| 2026-05-28 | 15.02 | 15.09 | 14.58 | 14.63 | 279,574 | -1.15% |
| 2026-05-27 | 15.01 | 15.01 | 14.5 | 14.8 | 291,711 | -0.74% |
| 2026-05-26 | 14.39 | 14.91 | 14.352 | 14.91 | 557,505 | +5.00% |
| 2026-05-22 | 14.23 | 14.35 | 13.995 | 14.2 | 745,753 | -6.08% |
| 2026-05-21 | 15.91 | 16.02 | 15.12 | 15.12 | 362,244 | -0.98% |
| 2026-05-20 | 14.83 | 15.6 | 14.83 | 15.27 | 326,301 | +4.59% |
| 2026-05-19 | 15.01 | 15.05 | 14.5 | 14.6 | 389,427 | -4.51% |
| 2026-05-18 | 15.39 | 15.47 | 15.23 | 15.44 | 209,962 | -1.84% |
| 2026-05-15 | 15.49 | 15.78 | 15.43 | 15.73 | 387,634 | -2.84% |
| 2026-05-14 | 16.16 | 16.38 | 15.81 | 16.19 | 143,807 | +1.44% |
| 2026-05-13 | 16.5 | 16.69 | 15.75 | 15.96 | 296,606 | -1.18% |
| 2026-05-12 | 16.05 | 16.22 | 15.85 | 16.15 | 428,862 | +1.38% |