Get the Stockscreener App
5.43
0.56%
0.03
After Hours:
5.42
-0.010
-0.18%
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 May 09, 2025, is $5.43.
- 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 26.57% to $5.43 now.
- The 52-week high stock price for HSHP is $9.7604, representing a 79.75% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for HSHP is $4.29, indicating a -20.99% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HSHP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $5.49 | $5.36 | $0.1263 | 92,951.0 | +0.56% |
| May 08, 2025 | $5.46 | $5.27 | $0.19 | 89,294.0 | -1.10% |
| May 07, 2025 | $5.46 | $5.35 | $0.11 | 145,704.0 | +2.44% |
| May 06, 2025 | $5.43 | $5.30 | $0.13 | 46,932.0 | -2.20% |
| May 05, 2025 | $5.49 | $5.42 | $0.07 | 46,484.0 | +0.55% |
| May 02, 2025 | $5.49 | $5.38 | $0.11 | 41,518.0 | +1.88% |
| May 01, 2025 | $5.41 | $5.27 | $0.1377 | 73,201.0 | +1.92% |
| Apr 30, 2025 | $5.27 | $5.12 | $0.15 | 85,510.0 | -1.51% |
| Apr 29, 2025 | $5.37 | $5.30 | $0.07 | 95,202.0 | +0.95% |
| Apr 28, 2025 | $5.27 | $5.10 | $0.17 | 79,491.0 | +1.74% |
| Apr 25, 2025 | $5.32 | $5.13 | $0.19 | 105,308.0 | +0.98% |
| Apr 24, 2025 | $5.12 | $4.92 | $0.20 | 219,412.0 | +3.86% |
| Apr 23, 2025 | $5.08 | $4.83 | $0.25 | 210,056.0 | +8.37% |
| Apr 22, 2025 | $4.58 | $4.50 | $0.08 | 70,930.0 | +0.89% |
| Apr 21, 2025 | $4.57 | $4.50 | $0.07 | 78,623.0 | -1.96% |
| Apr 17, 2025 | $4.61 | $4.50 | $0.11 | 43,839.0 | +1.55% |
| Apr 16, 2025 | $4.57 | $4.47 | $0.095 | 79,340.0 | -1.09% |
| Apr 15, 2025 | $4.76 | $4.57 | $0.195 | 102,167.0 | -3.99% |
| Apr 14, 2025 | $4.84 | $4.68 | $0.1603 | 229,159.0 | +2.15% |
| Apr 11, 2025 | $4.70 | $4.50 | $0.20 | 199,402.0 | +4.48% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.49 | $5.27 | $0.22 | 629,035.0 | +4.02% |
| 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% |
0.13%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):