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 )

4.990 +0.050 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.580 4.700 4.535 4.630 191,344 -0.20(-4.14%)
Jan 31, 2025 4.750 4.870 4.695 4.830 181,713 +0.09(+1.90%)
Jan 30, 2025 4.640 4.760 4.640 4.740 50,367 +0.07(+1.50%)
Jan 29, 2025 4.520 4.680 4.500 4.670 69,439 +0.13(+2.86%)
Jan 28, 2025 4.520 4.579 4.500 4.540 121,351 +0.03(+0.67%)
Jan 27, 2025 4.480 4.670 4.480 4.510 407,943 -0.25(-5.25%)
Jan 24, 2025 4.800 4.800 4.620 4.760 206,853 -0.15(-3.05%)
Jan 23, 2025 4.790 4.960 4.790 4.910 84,508 +0.12(+2.51%)
Jan 22, 2025 4.880 4.890 4.790 4.790 88,246 -0.12(-2.44%)
Jan 21, 2025 4.940 4.980 4.864 4.910 107,526 -0.05(-1.01%)
Jan 17, 2025 4.950 5.090 4.900 4.960 128,997 -0.04(-0.80%)
Jan 16, 2025 5.040 5.120 4.990 5.000 151,988 -0.19(-3.66%)
Jan 15, 2025 5.190 5.240 5.040 5.190 174,013 +0.04(+0.78%)
Jan 14, 2025 5.100 5.220 5.020 5.150 231,253 +0.14(+2.79%)
Jan 13, 2025 5.030 5.070 4.920 5.010 132,159 -0.15(-2.91%)
Jan 10, 2025 5.170 5.220 5.119 5.160 155,454 +0.23(+4.67%)
Jan 08, 2025 4.890 4.980 4.830 4.930 198,282 +0.04(+0.82%)
Jan 07, 2025 4.810 4.940 4.810 4.890 107,592 +0.07(+1.45%)
Jan 06, 2025 4.980 4.980 4.790 4.820 134,919 -0.17(-3.41%)
Jan 03, 2025 5.100 5.100 4.980 4.990 74,990 -0.08(-1.58%)
Jan 02, 2025 5.120 5.256 5.020 5.070 152,302 +0.21(+4.32%)
Dec 31, 2024 4.860 0 +0.02(+0.41%)
Dec 30, 2024 4.840 4.840 4.762 4.840 55,298 -0.01(-0.21%)
Dec 27, 2024 4.930 4.970 4.790 4.850 121,298 +0.00(+0.00%)
Dec 26, 2024 4.900 4.930 4.800 4.850 78,757 -0.02(-0.41%)
Dec 24, 2024 4.790 4.870 4.700 4.870 28,704 +0.08(+1.67%)
Dec 23, 2024 4.720 4.810 4.720 4.790 117,726 +0.19(+4.13%)
Dec 20, 2024 4.560 4.739 4.540 4.600 251,181 -0.08(-1.60%)
Dec 19, 2024 4.720 4.730 4.630 4.675 81,496 -0.02(-0.32%)
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%)
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.