Stockscreener 앱 받기
6.16
3.18%
0.19
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $6.19 | $6.10 | $0.09 | 59,863.0 | +3.18% |
| 2025-07-02 | $6.02 | $5.86 | $0.16 | 101,441.0 | +3.29% |
| 2025-07-01 | $5.90 | $5.75 | $0.145 | 105,007.0 | +0.17% |
| 2025-06-30 | $5.90 | $5.77 | $0.13 | 210,995.0 | -3.67% |
| 2025-06-27 | $6.12 | $5.94 | $0.18 | 842,137.0 | +0.00% |
| 2025-06-26 | $6.14 | $5.96 | $0.185 | 119,775.0 | -2.76% |
| 2025-06-25 | $6.23 | $6.13 | $0.10 | 81,386.0 | +0.16% |
| 2025-06-24 | $6.26 | $6.05 | $0.21 | 140,831.0 | -0.49% |
| 2025-06-23 | $6.21 | $6.04 | $0.17 | 183,800.0 | -1.28% |
| 2025-06-20 | $6.48 | $6.23 | $0.25 | 623,551.0 | -5.72% |
| 2025-06-18 | $6.69 | $6.29 | $0.405 | 429,508.0 | +2.47% |
| 2025-06-17 | $6.53 | $6.43 | $0.095 | 75,972.0 | -1.22% |
| 2025-06-16 | $6.66 | $6.54 | $0.12 | 121,313.0 | -0.91% |
| 2025-06-13 | $6.65 | $6.54 | $0.115 | 76,098.0 | +0.76% |
| 2025-06-12 | $6.62 | $6.53 | $0.095 | 75,052.0 | +0.92% |
| 2025-06-11 | $6.59 | $6.40 | $0.19 | 102,835.0 | +3.83% |
| 2025-06-10 | $6.37 | $6.23 | $0.14 | 134,804.0 | -0.95% |
| 2025-06-09 | $6.38 | $6.30 | $0.0799 | 91,779.0 | +1.12% |
| 2025-06-06 | $6.30 | $6.18 | $0.12 | 319,959.0 | +1.13% |
| 2025-06-05 | $6.33 | $6.15 | $0.175 | 260,148.0 | +1.31% |
| 2025-06-04 | $6.30 | $6.09 | $0.21 | 147,829.0 | +2.17% |
Himalaya Shipping Ltd 주식 (HSHP) 연도별 가격 이력
이 심층 분석에서는 Himalaya Shipping Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Himalaya Shipping Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.19 | $5.75 | $0.435 | 326,174.0 | +6.76% |
| 2025-06 | $6.69 | $5.77 | $0.92 | 4,229,766.0 | -3.51% |
| 2025-05 | $6.12 | $5.27 | $0.85 | 1,568,060.0 | +14.56% |
| 2025-04 | $5.57 | $4.29 | $1.28 | 3,967,206.0 | -4.74% |
| 2025-03 | $6.07 | $5.22 | $0.845 | 3,763,214.0 | +0.55% |
| 2025-02 | $5.75 | $4.54 | $1.21 | 3,403,832.0 | +12.84% |
| 2025-01 | $5.26 | $4.48 | $0.776 | 2,922,003.0 | -0.62% |
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.99 | $4.54 | $1.45 | 3,555,268.0 | -22.06% |
| 2024-11 | $7.43 | $6.20 | $1.23 | 2,149,279.0 | -5.34% |
| 2024-10 | $8.72 | $6.42 | $2.30 | 2,294,238.0 | -24.25% |
| 2024-09 | $8.74 | $7.01 | $1.73 | 2,197,004.0 | +12.61% |
| 2024-08 | $8.07 | $7.04 | $1.03 | 2,004,515.0 | -5.30% |
| 2024-07 | $9.27 | $7.88 | $1.39 | 1,920,012.0 | -11.35% |
| 2024-06 | $9.76 | $8.32 | $1.44 | 2,444,885.0 | -3.88% |
| 2024-05 | $9.65 | $7.98 | $1.67 | 1,751,786.0 | +16.65% |
| 2024-04 | $8.33 | $7.40 | $0.93 | 2,332,365.0 | +5.97% |
| 2024-03 | $8.54 | $7.41 | $1.13 | 2,272,198.0 | -2.28% |
| 2024-02 | $8.50 | $6.38 | $2.12 | 1,917,045.0 | +21.20% |
| 2024-01 | $7.49 | $6.38 | $1.11 | 1,883,909.0 | -3.70% |
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.11 | $5.63 | $1.48 | 4,577,131.0 | +12.67% |
| 2023-11 | $6.07 | $4.30 | $1.77 | 3,212,199.0 | +32.16% |
| 2023-10 | $5.18 | $4.44 | $0.74 | 1,863,316.0 | -6.00% |
| 2023-09 | $5.40 | $4.65 | $0.75 | 3,799,904.0 | -2.62% |
| 2023-08 | $6.23 | $4.76 | $1.47 | 1,873,141.0 | -17.74% |
| 2023-07 | $6.15 | $5.14 | $1.01 | 1,235,974.0 | +8.45% |
| 2023-06 | $6.61 | $4.91 | $1.71 | 5,849,763.0 | +9.88% |
| 2023-05 | $5.81 | $4.85 | $0.96 | 778,522.0 | -12.61% |
| 2023-04 | $6.08 | $5.63 | $0.445 | 798,268.0 | +0.00% |
0.34%
자본화:
|
볼륨(24시간):