Get the Stockscreener App
9.34
1.58%
0.15
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 January 07, 2026, is $9.34.
- Himalaya Shipping Ltd all-time high stock price is $10.14, occurred on December 03, 2025.
- 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 117.72% to $9.34 now.
- The 52-week high stock price for HSHP is $10.14, representing a 8.57% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for HSHP is $4.29, indicating a -54.07% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $9.35 | $9.11 | $0.24 | 70,140.0 | +1.74% |
| Jan 06, 2026 | $9.26 | $9.05 | $0.21 | 102,038.0 | +1.66% |
| Jan 05, 2026 | $9.29 | $8.97 | $0.32 | 230,952.0 | +2.26% |
| Jan 02, 2026 | $8.98 | $8.71 | $0.2689 | 102,171.0 | -2.86% |
| Dec 31, 2025 | $9.22 | $9.03 | $0.19 | 65,926.0 | +0.78% |
| Dec 30, 2025 | $9.21 | $9.02 | $0.19 | 70,839.0 | -0.99% |
| Dec 29, 2025 | $9.17 | $8.97 | $0.20 | 74,183.0 | +1.79% |
| Dec 26, 2025 | $8.99 | $8.78 | $0.21 | 50,905.0 | +1.59% |
| Dec 24, 2025 | $8.89 | $8.79 | $0.10 | 29,566.0 | -0.23% |
| Dec 23, 2025 | $8.89 | $8.74 | $0.15 | 37,392.0 | +0.11% |
| Dec 22, 2025 | $8.87 | $8.63 | $0.24 | 71,952.0 | +0.00% |
| Dec 19, 2025 | $8.92 | $8.78 | $0.14 | 342,640.0 | -0.11% |
| Dec 18, 2025 | $8.91 | $8.79 | $0.123 | 100,287.0 | +0.23% |
| Dec 17, 2025 | $8.98 | $8.72 | $0.26 | 114,269.0 | -2.65% |
| Dec 16, 2025 | $9.15 | $9.03 | $0.125 | 117,809.0 | +1.23% |
| Dec 15, 2025 | $9.00 | $8.79 | $0.21 | 209,714.0 | -1.21% |
| Dec 12, 2025 | $9.20 | $9.05 | $0.145 | 173,202.0 | -0.55% |
| Dec 11, 2025 | $9.27 | $9.08 | $0.19 | 106,837.0 | -0.55% |
| Dec 10, 2025 | $9.35 | $9.07 | $0.28 | 171,209.0 | -2.55% |
| Dec 09, 2025 | $9.58 | $9.35 | $0.23 | 207,147.0 | -0.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.35 | $8.71 | $0.6389 | 505,301.0 | +2.75% |
Himalaya Shipping Ltd Stock (HSHP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.14 | $8.63 | $1.51 | 3,444,992.0 | +0.44% |
| Nov, 2025 | $9.22 | $7.37 | $1.85 | 2,601,503.0 | +14.67% |
| Oct, 2025 | $8.43 | $7.67 | $0.76 | 2,670,531.0 | -4.74% |
| Sep, 2025 | $8.95 | $7.49 | $1.46 | 4,012,352.0 | +8.72% |
| Aug, 2025 | $7.83 | $6.68 | $1.15 | 2,134,927.0 | +11.00% |
| 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% |
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):