loading

Himalaya Shipping Ltd Stock (HSHP) Price History

The historical daily chart and data for Himalaya Shipping Ltd stock (HSHP), show that the latest closing stock price as of August 22, 2025, is $7.80.
  • Himalaya Shipping Ltd all-time high stock price is $9.7604, occurred on June 03, 2024.
  • The lowest Himalaya Shipping Ltd stock price recorded was $4.29 on April 09, 2025. Since then, Himalaya Shipping Ltd's stock price has risen over 81.82% to $7.80 now.
  • The 52-week high stock price for HSHP is $8.74, representing a 12.05% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for HSHP is $4.29, indicating a -45.00% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HSHP historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.83 $7.54 $0.29 143,764.0 +3.86%
Aug 21, 2025 $7.52 $7.39 $0.13 22,923.0 +1.90%
Aug 20, 2025 $7.39 $7.32 $0.07 49,604.0 +2.50%
Aug 19, 2025 $7.40 $7.12 $0.2799 56,123.0 -3.88%
Aug 18, 2025 $7.50 $7.34 $0.165 41,372.0 +1.49%
Aug 15, 2025 $7.44 $7.32 $0.12 53,521.0 -0.54%
Aug 14, 2025 $7.52 $7.38 $0.1345 94,768.0 -1.98%
Aug 13, 2025 $7.62 $7.37 $0.245 128,039.0 +2.02%
Aug 12, 2025 $7.46 $7.31 $0.15 170,060.0 +3.06%
Aug 11, 2025 $7.32 $7.17 $0.15 95,271.0 +0.28%
Aug 08, 2025 $7.41 $7.16 $0.25 51,069.0 -0.97%
Aug 07, 2025 $7.28 $7.13 $0.15 85,517.0 +0.14%
Aug 06, 2025 $7.33 $7.18 $0.15 95,291.0 +1.83%
Aug 05, 2025 $7.10 $6.97 $0.13 240,230.0 +3.05%
Aug 04, 2025 $6.95 $6.86 $0.09 67,396.0 +1.62%
Aug 01, 2025 $6.95 $6.68 $0.27 92,016.0 -0.59%
Jul 31, 2025 $6.90 $6.76 $0.1416 117,616.0 +0.59%
Jul 30, 2025 $6.92 $6.72 $0.1949 79,226.0 -0.73%
Jul 29, 2025 $6.95 $6.76 $0.19 121,946.0 -2.71%
Jul 28, 2025 $7.14 $7.00 $0.145 149,793.0 -2.09%
Jul 25, 2025 $7.18 $6.99 $0.19 164,110.0 -1.65%
Jul 24, 2025 $7.39 $7.13 $0.26 167,929.0 +0.97%

Himalaya Shipping Ltd Stock (HSHP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Himalaya Shipping Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSHP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Himalaya Shipping Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Himalaya Shipping Ltd Stock (HSHP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.83 $6.68 $1.15 1,630,728.0 +14.37%
Jul, 2025 $7.39 $5.75 $1.63 2,680,511.0 +18.20%
Jun, 2025 $6.69 $5.77 $0.92 4,229,766.0 -3.51%
May, 2025 $6.12 $5.27 $0.85 1,568,060.0 +14.56%
Apr, 2025 $5.57 $4.29 $1.28 3,967,206.0 -4.74%
Mar, 2025 $6.07 $5.22 $0.845 3,763,214.0 +0.55%
Feb, 2025 $5.75 $4.54 $1.21 3,403,832.0 +12.84%
Jan, 2025 $5.26 $4.48 $0.776 2,922,003.0 -0.62%

Himalaya Shipping Ltd Stock (HSHP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.99 $4.54 $1.45 3,555,268.0 -22.06%
Nov, 2024 $7.43 $6.20 $1.23 2,149,279.0 -5.34%
Oct, 2024 $8.72 $6.42 $2.30 2,294,238.0 -24.25%
Sep, 2024 $8.74 $7.01 $1.73 2,197,004.0 +12.61%
Aug, 2024 $8.07 $7.04 $1.03 2,004,515.0 -5.30%
Jul, 2024 $9.27 $7.88 $1.39 1,920,012.0 -11.35%
Jun, 2024 $9.76 $8.32 $1.44 2,444,885.0 -3.88%
May, 2024 $9.65 $7.98 $1.67 1,751,786.0 +16.65%
Apr, 2024 $8.33 $7.40 $0.93 2,332,365.0 +5.97%
Mar, 2024 $8.54 $7.41 $1.13 2,272,198.0 -2.28%
Feb, 2024 $8.50 $6.38 $2.12 1,917,045.0 +21.20%
Jan, 2024 $7.49 $6.38 $1.11 1,883,909.0 -3.70%

Himalaya Shipping Ltd Stock (HSHP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.11 $5.63 $1.48 4,577,131.0 +12.67%
Nov, 2023 $6.07 $4.30 $1.77 3,212,199.0 +32.16%
Oct, 2023 $5.18 $4.44 $0.74 1,863,316.0 -6.00%
Sep, 2023 $5.40 $4.65 $0.75 3,799,904.0 -2.62%
Aug, 2023 $6.23 $4.76 $1.47 1,873,141.0 -17.74%
Jul, 2023 $6.15 $5.14 $1.01 1,235,974.0 +8.45%
Jun, 2023 $6.61 $4.91 $1.71 5,849,763.0 +9.88%
May, 2023 $5.81 $4.85 $0.96 778,522.0 -12.61%
Apr, 2023 $6.08 $5.63 $0.445 798,268.0 +0.00%
$21.59
price up icon 2.27%
marine_shipping NMM
$46.81
price up icon 0.24%
$11.74
price up icon 3.25%
marine_shipping DAC
$93.55
price up icon 0.94%
marine_shipping ZIM
$14.37
price down icon 2.24%
$19.12
price up icon 0.74%
Cap:     |  Volume (24h):