Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himalaya Shipping Ltd. Common Shares (NY:HSHP)

5.450 +0.050 (+0.93%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 5.350 5.460 5.270 5.400 89,294 -0.06(-1.10%)
May 07, 2025 5.350 5.460 5.350 5.460 145,704 +0.13(+2.44%)
May 06, 2025 5.360 5.430 5.300 5.330 46,932 -0.12(-2.20%)
May 05, 2025 5.420 5.490 5.420 5.450 46,491 +0.03(+0.55%)
May 02, 2025 5.460 5.490 5.380 5.420 41,518 +0.10(+1.88%)
May 01, 2025 5.300 5.408 5.270 5.320 73,201 +0.10(+1.92%)
Apr 30, 2025 5.200 5.270 5.120 5.220 85,510 -0.08(-1.51%)
Apr 29, 2025 5.300 5.370 5.300 5.300 95,212 +0.05(+0.95%)
Apr 28, 2025 5.230 5.270 5.100 5.250 79,511 +0.09(+1.74%)
Apr 25, 2025 5.180 5.320 5.130 5.160 105,308 +0.05(+0.98%)
Apr 24, 2025 5.040 5.120 4.920 5.110 219,412 +0.19(+3.86%)
Apr 23, 2025 4.880 5.080 4.830 4.920 210,087 +0.38(+8.37%)
Apr 22, 2025 4.530 4.580 4.500 4.540 71,630 +0.04(+0.89%)
Apr 21, 2025 4.520 4.570 4.500 4.500 78,623 -0.09(-1.96%)
Apr 17, 2025 4.520 4.610 4.500 4.590 43,840 +0.07(+1.55%)
Apr 16, 2025 4.540 4.570 4.475 4.520 79,340 -0.05(-1.09%)
Apr 15, 2025 4.760 4.765 4.570 4.570 102,169 -0.19(-3.99%)
Apr 14, 2025 4.760 4.840 4.680 4.760 229,161 +0.10(+2.15%)
Apr 11, 2025 4.500 4.700 4.500 4.660 199,407 +0.20(+4.48%)
Apr 10, 2025 4.600 4.645 4.415 4.460 268,119 -0.14(-3.04%)
Apr 09, 2025 4.420 4.770 4.290 4.600 598,627 +0.16(+3.60%)
Apr 08, 2025 4.910 4.910 4.360 4.440 158,096 -0.41(-8.45%)
Apr 07, 2025 4.660 4.980 4.660 4.850 276,945 -0.01(-0.21%)
Apr 04, 2025 4.700 5.020 4.555 4.860 575,093 -0.50(-9.33%)
Apr 03, 2025 5.360 5.440 5.270 5.360 334,610 -0.19(-3.42%)
Apr 02, 2025 5.510 5.570 5.450 5.550 99,268 +0.10(+1.83%)
Apr 01, 2025 5.480 5.520 5.400 5.450 104,627 -0.03(-0.55%)
Mar 31, 2025 5.730 5.730 5.470 5.480 168,285 -0.36(-6.16%)
Mar 28, 2025 5.790 5.880 5.760 5.840 246,987 -0.04(-0.68%)
Mar 27, 2025 5.780 5.900 5.700 5.880 119,180 -0.03(-0.51%)
Mar 26, 2025 5.800 5.960 5.763 5.910 145,397 +0.01(+0.17%)
Mar 25, 2025 5.820 5.955 5.705 5.900 198,680 +0.01(+0.17%)
Mar 24, 2025 5.860 5.920 5.840 5.890 191,279 -0.05(-0.84%)
Mar 21, 2025 6.050 6.050 5.894 5.940 323,634 -0.08(-1.33%)
Mar 20, 2025 5.970 6.070 5.910 6.020 232,117 +0.25(+4.33%)
Mar 19, 2025 5.720 5.800 5.650 5.770 77,058 +0.07(+1.23%)
Mar 18, 2025 5.870 5.870 5.680 5.700 100,234 -0.09(-1.55%)
Mar 17, 2025 5.780 5.870 5.770 5.790 97,615 +0.04(+0.70%)
Mar 14, 2025 5.720 5.790 5.710 5.750 106,280 +0.04(+0.70%)
Mar 13, 2025 5.880 5.890 5.700 5.710 137,791 -0.21(-3.55%)
Mar 12, 2025 5.880 5.945 5.780 5.920 300,863 +0.41(+7.44%)
Mar 11, 2025 5.420 5.525 5.370 5.510 189,413 +0.10(+1.85%)
Mar 10, 2025 5.530 5.550 5.340 5.410 225,056 -0.24(-4.25%)
Mar 07, 2025 5.710 5.750 5.625 5.650 202,489 +0.13(+2.36%)
Mar 06, 2025 5.510 5.610 5.460 5.520 189,779 +0.08(+1.47%)
Mar 05, 2025 5.670 5.670 5.410 5.440 216,606 +0.19(+3.62%)
Mar 04, 2025 5.130 5.310 5.040 5.250 147,806 -0.09(-1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.