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)

4.510 -0.060 (-1.31%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 16, 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 (%)
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%)
Mar 03, 2025 5.550 5.580 5.335 5.340 309,573 -0.11(-2.02%)
Feb 28, 2025 5.480 5.540 5.360 5.450 174,216 +0.14(+2.64%)
Feb 27, 2025 5.400 5.450 5.280 5.310 198,515 -0.37(-6.51%)
Feb 26, 2025 5.580 5.750 5.580 5.680 198,694 +0.26(+4.80%)
Feb 25, 2025 5.420 5.590 5.340 5.420 258,100 +0.24(+4.63%)
Feb 24, 2025 5.200 5.345 5.110 5.180 278,743 -0.16(-3.00%)
Feb 21, 2025 5.600 5.600 5.320 5.340 239,442 -0.16(-2.91%)
Feb 20, 2025 5.450 5.680 5.440 5.500 170,368 +0.23(+4.36%)
Feb 19, 2025 5.300 5.370 5.140 5.270 279,502 +0.04(+0.76%)
Feb 18, 2025 5.130 5.300 5.130 5.230 230,474 +0.24(+4.81%)
Feb 14, 2025 4.990 5.055 4.950 4.990 87,297 +0.05(+1.01%)
Feb 13, 2025 4.870 4.980 4.850 4.940 89,261 +0.11(+2.28%)
Feb 12, 2025 4.750 4.850 4.738 4.830 205,173 +0.04(+0.84%)
Feb 11, 2025 4.790 4.860 4.760 4.790 332,485 -0.01(-0.21%)
Feb 10, 2025 4.670 4.810 4.630 4.800 179,745 +0.13(+2.78%)
Feb 07, 2025 4.750 4.760 4.660 4.670 76,009 -0.10(-2.10%)
Feb 06, 2025 4.820 4.870 4.740 4.770 58,050 -0.06(-1.24%)
Feb 05, 2025 4.830 4.890 4.770 4.830 76,097 -0.04(-0.82%)
Feb 04, 2025 4.710 4.990 4.710 4.870 113,565 +0.24(+5.18%)
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 and Conditions.