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

Himalaya Shipping Ltd. Common Shares (NY:HSHP)

7.910 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 7.990 8.180 7.840 7.910 186,489 +0.08(+1.02%)
Oct 09, 2025 7.910 7.930 7.820 7.830 38,916 -0.10(-1.26%)
Oct 08, 2025 7.970 8.000 7.870 7.930 69,601 -0.08(-1.00%)
Oct 07, 2025 8.100 8.100 7.930 8.010 85,391 -0.19(-2.32%)
Oct 06, 2025 8.200 8.260 8.160 8.200 79,646 +0.00(+0.00%)
Oct 03, 2025 8.280 8.300 8.137 8.200 163,310 -0.07(-0.85%)
Oct 02, 2025 8.350 8.390 8.240 8.270 61,628 -0.02(-0.24%)
Oct 01, 2025 8.170 8.340 8.120 8.290 125,157 +0.06(+0.73%)
Sep 30, 2025 8.320 8.340 8.180 8.230 138,477 -0.19(-2.26%)
Sep 29, 2025 8.660 8.660 8.310 8.420 169,073 -0.33(-3.77%)
Sep 26, 2025 8.800 8.870 8.710 8.750 212,380 +0.15(+1.74%)
Sep 25, 2025 8.570 8.620 8.420 8.600 114,587 -0.05(-0.58%)
Sep 24, 2025 8.770 8.800 8.630 8.650 117,484 -0.12(-1.37%)
Sep 23, 2025 8.850 8.950 8.740 8.770 507,805 +0.06(+0.69%)
Sep 22, 2025 8.740 8.740 8.580 8.710 174,481 -0.03(-0.34%)
Sep 19, 2025 8.840 8.870 8.690 8.740 475,753 -0.02(-0.23%)
Sep 18, 2025 8.840 8.855 8.700 8.760 196,875 +0.05(+0.57%)
Sep 17, 2025 8.820 8.860 8.690 8.710 330,240 -0.02(-0.23%)
Sep 16, 2025 8.870 8.870 8.660 8.730 224,720 +0.12(+1.39%)
Sep 15, 2025 8.550 8.660 8.530 8.610 164,585 +0.11(+1.29%)
Sep 12, 2025 8.500 8.570 8.450 8.500 204,521 +0.26(+3.16%)
Sep 11, 2025 8.250 8.290 8.080 8.240 153,423 -0.04(-0.48%)
Sep 10, 2025 8.320 8.421 8.250 8.280 116,426 +0.02(+0.24%)
Sep 09, 2025 8.440 8.440 8.200 8.260 149,321 +0.01(+0.12%)
Sep 08, 2025 8.180 8.300 8.170 8.250 141,647 +0.21(+2.61%)
Sep 05, 2025 7.950 8.040 7.900 8.040 79,198 +0.12(+1.52%)
Sep 04, 2025 7.840 7.970 7.840 7.920 73,514 +0.11(+1.41%)
Sep 03, 2025 7.690 7.810 7.590 7.810 184,872 +0.31(+4.13%)
Sep 02, 2025 7.520 7.580 7.490 7.500 87,104 -0.07(-0.92%)
Aug 29, 2025 7.630 7.640 7.550 7.570 90,588 -0.07(-0.92%)
Aug 28, 2025 7.700 7.710 7.608 7.640 135,268 +0.02(+0.26%)
Aug 27, 2025 7.600 7.640 7.570 7.620 121,225 -0.09(-1.17%)
Aug 26, 2025 7.750 7.750 7.680 7.710 142,594 +0.03(+0.39%)
Aug 25, 2025 7.700 7.740 7.650 7.680 167,595 -0.12(-1.54%)
Aug 22, 2025 7.580 7.830 7.540 7.800 144,017 +0.29(+3.86%)
Aug 21, 2025 7.390 7.520 7.390 7.510 22,923 +0.14(+1.90%)
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%)
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.