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 )

4.600 -0.080 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.560 4.739 4.540 4.600 251,181 -0.08(-1.71%)
Dec 19, 2024 4.720 4.730 4.630 4.680 77,046 -0.01(-0.21%)
Dec 18, 2024 4.780 4.880 4.670 4.690 137,206 -0.18(-3.70%)
Dec 17, 2024 4.790 4.910 4.790 4.870 173,192 -0.05(-1.02%)
Dec 16, 2024 4.900 4.970 4.840 4.920 228,008 -0.17(-3.34%)
Dec 13, 2024 5.020 5.128 4.980 5.090 121,829 -0.01(-0.20%)
Dec 12, 2024 5.070 5.130 5.025 5.100 169,230 -0.11(-2.11%)
Dec 11, 2024 5.310 5.330 5.070 5.210 341,094 -0.21(-3.87%)
Dec 10, 2024 5.480 5.490 5.390 5.420 87,520 -0.07(-1.28%)
Dec 09, 2024 5.520 5.570 5.450 5.490 121,187 +0.06(+1.10%)
Dec 06, 2024 5.580 5.580 5.310 5.430 155,066 -0.15(-2.69%)
Dec 05, 2024 5.570 5.615 5.500 5.580 204,622 +0.04(+0.72%)
Dec 04, 2024 5.760 5.760 5.450 5.540 186,140 -0.35(-5.94%)
Dec 03, 2024 5.800 5.990 5.750 5.890 354,584 +0.35(+6.32%)
Dec 02, 2024 5.650 5.765 5.510 5.540 551,580 -0.67(-10.79%)
Nov 29, 2024 6.270 6.330 6.200 6.210 61,600 -0.16(-2.51%)
Nov 27, 2024 6.370 6.470 6.330 6.370 67,181 -0.14(-2.15%)
Nov 26, 2024 6.650 6.690 6.510 6.510 63,896 -0.22(-3.27%)
Nov 25, 2024 6.890 6.920 6.670 6.730 84,298 -0.19(-2.75%)
Nov 22, 2024 6.940 6.990 6.890 6.920 40,325 +0.01(+0.14%)
Nov 21, 2024 6.970 6.970 6.798 6.910 137,128 -0.24(-3.36%)
Nov 20, 2024 7.210 7.227 7.035 7.150 54,085 -0.02(-0.28%)
Nov 19, 2024 7.100 7.225 7.080 7.170 64,811 -0.10(-1.38%)
Nov 18, 2024 7.260 7.350 7.160 7.270 108,802 -0.02(-0.27%)
Nov 15, 2024 7.430 7.430 7.190 7.290 129,346 +0.05(+0.69%)
Nov 14, 2024 7.160 7.339 7.160 7.240 166,796 +0.20(+2.82%)
Nov 13, 2024 7.111 7.170 7.041 7.041 135,728 -0.18(-2.48%)
Nov 12, 2024 7.320 7.320 7.160 7.220 171,370 +0.03(+0.42%)
Nov 11, 2024 7.200 7.208 7.081 7.190 135,198 +0.11(+1.54%)
Nov 08, 2024 7.240 7.255 7.001 7.081 86,332 +0.02(+0.28%)
Nov 07, 2024 7.141 7.270 7.011 7.061 134,119 +0.08(+1.14%)
Nov 06, 2024 6.802 7.061 6.754 6.981 223,842 -0.08(-1.13%)
Nov 05, 2024 6.932 7.170 6.932 7.061 173,154 +0.30(+4.41%)
Nov 04, 2024 6.623 6.792 6.618 6.763 106,133 +0.17(+2.56%)
Nov 01, 2024 6.604 6.643 6.524 6.594 71,441 +0.07(+1.07%)
Oct 31, 2024 6.584 6.604 6.479 6.524 82,493 -0.03(-0.46%)
Oct 30, 2024 6.663 6.663 6.554 6.554 61,611 -0.13(-1.93%)
Oct 29, 2024 6.623 6.683 6.514 6.683 146,643 +0.29(+4.51%)
Oct 28, 2024 6.514 6.514 6.385 6.395 73,855 -0.18(-2.72%)
Oct 25, 2024 6.703 6.763 6.574 6.574 57,435 -0.03(-0.45%)
Oct 24, 2024 6.604 6.663 6.564 6.604 87,726 -0.02(-0.30%)
Oct 23, 2024 6.773 6.802 6.608 6.623 198,218 -0.28(-4.03%)
Oct 22, 2024 6.962 7.021 6.882 6.902 129,889 -0.07(-1.00%)
Oct 21, 2024 7.061 7.081 6.932 6.971 106,154 -0.08(-1.13%)
Oct 18, 2024 7.230 7.230 7.051 7.051 79,609 -0.22(-3.01%)
Oct 17, 2024 7.190 7.339 7.129 7.270 92,058 +0.07(+0.97%)
Oct 16, 2024 7.161 7.210 6.994 7.200 228,432 -0.02(-0.27%)
Oct 15, 2024 7.347 7.416 7.156 7.220 214,036 -0.54(-6.95%)
Oct 14, 2024 7.769 7.848 7.710 7.759 78,446 -0.03(-0.38%)
Oct 11, 2024 8.014 8.014 7.710 7.789 71,901 -0.26(-3.17%)
Oct 10, 2024 8.014 8.044 7.946 8.044 66,424 +0.11(+1.36%)
Oct 09, 2024 7.926 8.103 7.857 7.936 110,364 -0.26(-3.23%)
Oct 08, 2024 8.220 8.220 8.103 8.201 108,354 -0.14(-1.65%)
Oct 07, 2024 8.368 8.436 8.299 8.338 33,195 -0.03(-0.35%)
Oct 04, 2024 8.446 8.456 8.309 8.368 34,944 -0.01(-0.12%)
Oct 03, 2024 8.426 8.490 8.348 8.377 107,897 -0.14(-1.61%)
Oct 02, 2024 8.377 8.546 8.368 8.515 74,072 +0.12(+1.40%)
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.