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

Himalaya Shipping Ltd. Common Shares (NY:HSHP)

7.455 +0.085 (+1.15%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 21, 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 (%)
Aug 20, 2025 7.320 7.390 7.320 7.370 49,604 +0.18(+2.50%)
Aug 19, 2025 7.400 7.400 7.120 7.190 56,125 -0.29(-3.88%)
Aug 18, 2025 7.360 7.505 7.340 7.480 41,372 +0.11(+1.49%)
Aug 15, 2025 7.400 7.440 7.320 7.370 53,549 -0.04(-0.54%)
Aug 14, 2025 7.510 7.519 7.385 7.410 95,318 -0.15(-1.98%)
Aug 13, 2025 7.440 7.615 7.370 7.560 128,039 +0.15(+2.02%)
Aug 12, 2025 7.320 7.460 7.310 7.410 170,060 +0.22(+3.06%)
Aug 11, 2025 7.260 7.320 7.170 7.190 95,271 +0.02(+0.28%)
Aug 08, 2025 7.300 7.410 7.160 7.170 51,072 -0.07(-0.97%)
Aug 07, 2025 7.280 7.280 7.130 7.240 85,518 +0.01(+0.14%)
Aug 06, 2025 7.190 7.330 7.180 7.230 95,331 +0.13(+1.83%)
Aug 05, 2025 7.100 7.100 6.970 7.100 240,234 +0.21(+3.05%)
Aug 04, 2025 6.860 6.950 6.860 6.890 67,396 +0.11(+1.62%)
Aug 01, 2025 6.920 6.950 6.680 6.780 92,116 -0.04(-0.59%)
Jul 31, 2025 6.790 6.902 6.760 6.820 117,616 +0.04(+0.59%)
Jul 30, 2025 6.890 6.915 6.720 6.780 79,226 -0.05(-0.73%)
Jul 29, 2025 6.910 6.950 6.760 6.830 121,946 -0.19(-2.71%)
Jul 28, 2025 7.080 7.145 7.000 7.020 149,793 -0.15(-2.09%)
Jul 25, 2025 7.070 7.180 6.990 7.170 164,110 -0.12(-1.65%)
Jul 24, 2025 7.150 7.390 7.130 7.290 167,933 +0.07(+0.97%)
Jul 23, 2025 7.090 7.225 7.050 7.220 219,931 -0.01(-0.14%)
Jul 22, 2025 6.910 7.230 6.910 7.230 144,536 +0.38(+5.55%)
Jul 21, 2025 6.750 6.930 6.674 6.850 187,169 +0.06(+0.88%)
Jul 18, 2025 6.950 6.950 6.785 6.790 129,288 -0.13(-1.88%)
Jul 17, 2025 6.820 7.063 6.810 6.920 247,967 +0.24(+3.59%)
Jul 16, 2025 6.560 6.710 6.470 6.680 125,602 +0.17(+2.61%)
Jul 15, 2025 6.710 6.710 6.500 6.510 71,699 -0.22(-3.27%)
Jul 14, 2025 6.740 6.770 6.635 6.730 36,495 -0.05(-0.74%)
Jul 11, 2025 6.650 6.780 6.650 6.780 143,045 +0.15(+2.26%)
Jul 10, 2025 6.330 6.700 6.330 6.630 161,886 +0.31(+4.91%)
Jul 09, 2025 6.280 6.360 6.235 6.320 72,584 -0.03(-0.47%)
Jul 08, 2025 6.300 6.440 6.280 6.350 92,371 +0.02(+0.32%)
Jul 07, 2025 6.270 6.400 6.270 6.330 163,287 +0.17(+2.76%)
Jul 03, 2025 6.100 6.190 6.100 6.160 59,863 +0.19(+3.18%)
Jul 02, 2025 5.860 6.020 5.860 5.970 101,441 +0.19(+3.29%)
Jul 01, 2025 5.790 5.900 5.755 5.780 105,007 +0.01(+0.17%)
Jun 30, 2025 5.900 5.900 5.770 5.770 210,995 -0.22(-3.67%)
Jun 27, 2025 5.980 6.120 5.940 5.990 842,137 +0.00(+0.00%)
Jun 26, 2025 6.130 6.140 5.955 5.990 119,778 -0.17(-2.76%)
Jun 25, 2025 6.180 6.230 6.130 6.160 81,386 +0.01(+0.16%)
Jun 24, 2025 6.060 6.260 6.050 6.150 140,852 -0.03(-0.49%)
Jun 23, 2025 6.090 6.210 6.040 6.180 183,800 -0.08(-1.28%)
Jun 20, 2025 6.310 6.480 6.230 6.260 623,551 -0.38(-5.72%)
Jun 18, 2025 6.310 6.690 6.285 6.640 429,508 +0.16(+2.47%)
Jun 17, 2025 6.480 6.530 6.435 6.480 75,990 -0.08(-1.22%)
Jun 16, 2025 6.610 6.660 6.540 6.560 121,313 -0.06(-0.91%)
Jun 13, 2025 6.610 6.650 6.535 6.620 76,098 +0.05(+0.76%)
Jun 12, 2025 6.540 6.620 6.525 6.570 75,052 +0.06(+0.92%)
Jun 11, 2025 6.440 6.590 6.400 6.510 102,835 +0.24(+3.83%)
Jun 10, 2025 6.270 6.370 6.230 6.270 134,821 -0.06(-0.95%)
Jun 09, 2025 6.360 6.380 6.300 6.330 91,779 +0.07(+1.12%)
Jun 06, 2025 6.290 6.300 6.180 6.260 319,959 +0.07(+1.13%)
Jun 05, 2025 6.220 6.325 6.150 6.190 260,301 +0.08(+1.31%)
Jun 04, 2025 6.120 6.300 6.090 6.110 147,829 +0.13(+2.17%)
Jun 03, 2025 5.990 6.030 5.900 5.980 81,149 -0.10(-1.64%)
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.