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)

5.980 +0.110 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 5.920 6.120 5.910 5.980 106,821 +0.11(+1.87%)
May 29, 2025 5.870 5.940 5.830 5.870 77,163 +0.10(+1.73%)
May 28, 2025 5.700 5.820 5.680 5.770 55,769 +0.06(+1.05%)
May 27, 2025 5.580 5.740 5.540 5.710 108,648 +0.12(+2.15%)
May 23, 2025 5.460 5.600 5.460 5.590 51,385 +0.00(+0.00%)
May 22, 2025 5.640 5.680 5.570 5.590 55,152 +0.03(+0.54%)
May 21, 2025 5.650 5.720 5.550 5.560 66,762 -0.20(-3.47%)
May 20, 2025 5.640 5.800 5.640 5.760 50,836 +0.18(+3.23%)
May 19, 2025 5.590 5.630 5.510 5.580 72,737 -0.19(-3.29%)
May 16, 2025 5.870 5.890 5.730 5.770 80,236 -0.05(-0.86%)
May 15, 2025 5.740 5.850 5.640 5.820 48,270 +0.06(+1.04%)
May 14, 2025 5.720 5.820 5.700 5.760 69,067 +0.11(+1.95%)
May 13, 2025 5.670 5.710 5.606 5.650 73,491 -0.08(-1.40%)
May 12, 2025 5.650 5.750 5.650 5.730 115,760 +0.30(+5.52%)
May 09, 2025 5.370 5.486 5.360 5.430 92,951 +0.03(+0.56%)
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%)
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.