Get the Stockscreener App
17.54
2.72%
-0.49
After Hours:
17.53
-0.010
-0.06%
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 September 25, 2026, is $17.54.
- Himalaya Shipping Ltd all-time high stock price is $19.55, occurred on September 21, 2026.
- 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 308.86% to $17.54 now.
- The 52-week high stock price for HSHP is $19.55, representing a 11.46% increase from the current share price, occurred on September 21, 2026.
- The 52-week low stock price for HSHP is $7.37, indicating a -57.98% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $17.83 | $17.36 | $0.4729 | 466,271.0 | -2.72% |
| Sep 24, 2026 | $18.23 | $17.77 | $0.455 | 387,556.0 | -0.83% |
| Sep 23, 2026 | $18.36 | $17.80 | $0.56 | 454,890.0 | +0.22% |
| Sep 22, 2026 | $18.44 | $17.90 | $0.54 | 428,896.0 | -3.82% |
| Sep 21, 2026 | $19.55 | $18.56 | $0.99 | 889,014.0 | -1.92% |
| Sep 18, 2026 | $19.25 | $18.67 | $0.58 | 821,191.0 | -0.52% |
| Sep 17, 2026 | $19.50 | $18.65 | $0.85 | 657,663.0 | +5.11% |
| Sep 16, 2026 | $18.70 | $18.18 | $0.5199 | 574,741.0 | +0.16% |
| Sep 15, 2026 | $18.37 | $17.93 | $0.44 | 429,240.0 | +1.38% |
| Sep 14, 2026 | $18.21 | $17.54 | $0.6725 | 524,899.0 | +0.11% |
| Sep 11, 2026 | $18.31 | $17.81 | $0.50 | 520,849.0 | +0.78% |
| Sep 10, 2026 | $18.20 | $17.77 | $0.4278 | 315,877.0 | -0.50% |
| Sep 09, 2026 | $18.46 | $17.84 | $0.62 | 555,049.0 | -0.66% |
| Sep 08, 2026 | $18.86 | $18.13 | $0.73 | 478,370.0 | -1.04% |
| Sep 04, 2026 | $18.72 | $18.07 | $0.65 | 526,224.0 | +2.34% |
| Sep 03, 2026 | $18.02 | $17.60 | $0.42 | 510,727.0 | +1.59% |
| Sep 02, 2026 | $17.73 | $17.13 | $0.60 | 363,658.0 | +3.76% |
| Sep 01, 2026 | $17.09 | $16.76 | $0.33 | 275,361.0 | +1.61% |
| Aug 31, 2026 | $16.89 | $16.49 | $0.40 | 296,273.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $19.55 | $16.76 | $2.79 | 9,646,747.0 | +4.78% |
| Aug, 2026 | $17.06 | $14.52 | $2.54 | 6,524,196.0 | +6.42% |
| Jul, 2026 | $16.28 | $13.29 | $2.99 | 6,338,444.0 | +17.74% |
| Jun, 2026 | $15.30 | $12.93 | $2.38 | 6,317,695.0 | -9.42% |
| May, 2026 | $16.69 | $13.60 | $3.09 | 7,601,427.0 | +8.14% |
| Apr, 2026 | $14.85 | $13.12 | $1.73 | 5,304,637.0 | +2.56% |
| Mar, 2026 | $14.69 | $12.27 | $2.42 | 7,651,820.0 | -9.59% |
| Feb, 2026 | $14.95 | $10.10 | $4.85 | 6,804,494.0 | +35.45% |
| Jan, 2026 | $10.95 | $8.62 | $2.33 | 7,940,369.0 | +19.34% |
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% |
1.53%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):