Dark

HSHP
Himalaya Shipping Ltd.
stock NYSE

At Close

Aug 13, 2026 3:59:59 PM EDT

15.57USD+4.357%(+0.65)302,484

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:06:30 AM EDT

15.49USD+3.820%(+0.57)1,022

After-hours

Aug 13, 2026 4:10:30 PM EDT

15.57USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	15.5500	15.9000	15.425000	15.5700	+4.357%	302,602	0.000%
2026-08-12	14.9300	15.1100	14.520000	14.9200	-3.804%	629,862	+4.357%
2026-08-11	15.8800	15.8800	15.270000	15.5100	+1.306%	346,582	+0.387%
2026-08-10	15.8200	15.9350	15.300000	15.3100	-3.529%	264,738	+1.698%
2026-08-07	15.7300	15.9100	15.500000	15.8700	+2.255%	242,236	-1.890%
2026-08-06	15.6000	15.8040	15.440000	15.5200	+0.323%	334,848	+0.322%
2026-08-05	16.1000	16.1100	15.420000	15.4700	-0.960%	257,395	+0.646%
2026-08-04	16.0000	16.0000	15.450000	15.6200	-2.008%	324,896	-0.320%
2026-08-03	15.9300	16.0300	15.490000	15.9400	+1.464%	234,298	-2.321%
2026-07-31	15.5600	15.8400	15.440000	15.7100	+1.094%	334,101	-0.891%
2026-07-30	14.9100	15.6000	14.910000	15.5400	+6.293%	209,040	+0.193%
2026-07-29	15.4100	15.4100	14.600000	14.6200	-4.319%	339,316	+6.498%
2026-07-28	15.2700	15.4050	15.040000	15.2800	-1.228%	297,489	+1.898%
2026-07-27	15.5600	15.6550	15.165000	15.4700	-4.032%	383,726	+0.646%
2026-07-24	15.9700	16.2800	15.720000	16.1200	+0.939%	339,238	-3.412%
2026-07-23	15.5700	15.9800	15.570000	15.9700	+2.701%	194,398	-2.505%
2026-07-22	15.6600	15.7700	15.460000	15.5500	+0.452%	211,584	+0.129%
2026-07-21	14.9200	15.4800	14.740000	15.4800	+5.163%	220,422	+0.581%
2026-07-20	14.4700	14.9900	14.470000	14.7200	+0.891%	299,853	+5.774%
2026-07-17	15.1000	15.1350	14.580000	14.5900	-5.075%	318,667	+6.717%
2026-07-16	15.2600	15.7300	15.260000	15.3700	-1.474%	320,284	+1.301%
2026-07-15	15.6600	15.6900	15.310000	15.6000	-0.574%	207,740	-0.192%
2026-07-14	15.7000	15.9000	15.610000	15.6900	+4.391%	361,626	-0.765%
2026-07-13	15.5000	15.6600	15.000000	15.0300	-1.636%	367,172	+3.593%
2026-07-10	14.5600	15.2900	14.560000	15.2800	+3.804%	248,979	+1.898%
2026-07-09	15.1000	15.1300	14.325000	14.7200	-3.665%	390,784	+5.774%
2026-07-08	15.0900	15.3400	14.920000	15.2800	+2.826%	239,609	+1.898%
2026-07-07	14.7400	14.9890	14.690000	14.8600	+0.270%	388,510	+4.778%
2026-07-06	14.4300	15.0000	14.400000	14.8200	+4.809%	254,058	+5.061%
2026-07-02	14.1300	14.5000	14.040000	14.1400	+5.522%	333,676	+10.113%
2026-07-01	13.2900	13.6400	13.290000	13.4000	+0.299%	183,580	+16.194%
2026-06-30	13.5500	13.5600	13.165000	13.3600	+0.754%	298,921	+16.542%
2026-06-29	13.4100	13.5000	13.220000	13.2600	-0.301%	263,573	+17.421%
2026-06-26	13.2800	13.3700	12.930000	13.3000	-2.991%	1,501,230	+17.068%
2026-06-25	13.9400	14.0900	13.640000	13.7100	-2.420%	156,231	+13.567%
2026-06-24	14.5400	14.5900	13.990000	14.0500	-4.681%	162,605	+10.819%
2026-06-23	14.4000	14.7500	14.395000	14.7400	+2.861%	261,812	+5.631%
2026-06-22	13.9100	14.3900	13.900000	14.3300	+3.391%	263,087	+8.653%
2026-06-18	13.9300	14.1300	13.600000	13.8600	-3.009%	392,234	+12.338%
2026-06-17	14.6700	14.7350	14.270000	14.2900	-2.190%	204,015	+8.957%
2026-06-16	15.0200	15.0600	14.430000	14.6100	-2.274%	168,812	+6.571%
2026-06-15	15.1600	15.1600	14.736100	14.9500	-1.774%	271,089	+4.147%
2026-06-12	14.9700	15.3050	14.920000	15.2200	+3.047%	234,799	+2.300%
2026-06-11	14.6100	14.9000	14.560000	14.7700	+0.272%	231,344	+5.416%
2026-06-10	14.5500	14.8000	14.490000	14.7300	+0.821%	303,455	+5.703%
2026-06-09	14.4300	14.7400	14.370000	14.6100	+1.883%	276,046	+6.571%
2026-06-08	14.5900	14.6700	14.150000	14.3400	-1.982%	258,194	+8.577%
2026-06-05	14.2100	14.6700	14.210000	14.6300	+1.809%	254,979	+6.425%
2026-06-04	14.4700	14.4700	14.230000	14.3700	0.000%	223,041	+8.351%
2026-06-03	14.1700	14.6000	14.140000	14.3700	-1.911%	252,252	+8.351%
2026-06-02	14.8200	14.8800	14.450500	14.6500	-2.593%	215,677	+6.280%
2026-06-01	14.7800	15.0400	14.685000	15.0400	+1.966%	200,346	+3.524%
2026-05-29	14.7000	14.7900	14.550000	14.7500	+0.820%	256,395	+5.559%
2026-05-28	15.0200	15.0900	14.580000	14.6300	-1.149%	279,575	+6.425%
2026-05-27	15.0100	15.0100	14.500000	14.8000	-0.738%	291,712	+5.203%
2026-05-26	14.3900	14.9100	14.352000	14.9100	+5.000%	557,505	+4.427%
2026-05-22	14.2300	14.3500	13.995000	14.2000	-6.085%	745,753	+9.648%
2026-05-21	15.9100	16.0200	15.120000	15.1200	-0.982%	359,820	+2.976%
2026-05-20	14.8300	15.6000	14.830000	15.2700	+4.589%	326,301	+1.965%
2026-05-19	15.0100	15.0500	14.500000	14.6000	-5.440%	389,428	+6.644%
2026-05-18	15.3900	15.4700	15.230000	15.4400	-1.844%	209,963	+0.842%
2026-05-15	15.4900	15.7800	15.430000	15.7300	-2.841%	387,635	-1.017%
2026-05-14	16.1600	16.3800	15.810000	16.1900	+1.441%	143,808	-3.830%
2026-05-13	16.5000	16.6900	15.750000	15.9600	-1.176%	296,606	-2.444%
2026-05-12	16.0500	16.2200	15.850000	16.1500	+1.381%	428,863	-3.591%
2026-05-11	16.2700	16.3080	15.810000	15.9300	-1.909%	243,625	-2.260%
2026-05-08	15.9300	16.3550	15.900000	16.2400	+2.850%	371,741	-4.126%
2026-05-07	15.5200	15.8400	15.330000	15.7900	+5.619%	484,354	-1.393%
2026-05-06	15.0300	15.2800	14.730100	14.9500	-3.048%	474,504	+4.147%
2026-05-05	14.8500	15.5900	14.835000	15.4200	+8.821%	996,025	+0.973%
2026-05-04	14.1000	14.2900	14.020000	14.1700	+2.237%	226,669	+9.880%
2026-05-01	13.7600	13.9200	13.600000	13.8600	+1.613%	229,813	+12.338%
2026-04-30	13.7300	13.8650	13.517831	13.6400	-0.583%	135,271	+14.150%
2026-04-29	13.8200	13.8900	13.640000	13.7200	-1.153%	141,869	+13.484%
2026-04-28	13.7000	13.9400	13.635000	13.8800	+1.984%	135,529	+12.176%
2026-04-27	13.4000	13.6100	13.260000	13.6100	+1.039%	149,177	+14.401%
2026-04-24	13.2000	13.4800	13.183200	13.4700	+0.748%	149,277	+15.590%
2026-04-23	13.4900	13.5400	13.300000	13.3700	-0.595%	198,470	+16.455%
2026-04-22	13.8000	13.8700	13.120000	13.4500	-1.825%	600,289	+15.762%
2026-04-21	14.3600	14.5600	13.642000	13.7000	-3.860%	490,812	+13.650%
2026-04-20	14.2300	14.8500	14.010000	14.2500	+0.070%	817,268	+9.263%
2026-04-17	14.2100	14.2400	13.930000	14.2400	+3.338%	169,789	+9.340%
2026-04-16	13.7900	13.8899	13.690100	13.7800	-0.863%	127,699	+12.990%
2026-04-15	14.2100	14.3492	13.840000	13.9000	+0.944%	206,105	+12.014%
2026-04-14	13.8400	14.0300	13.750000	13.7700	+0.218%	194,639	+13.072%
2026-04-13	13.4300	13.9750	13.410000	13.7400	+1.853%	223,723	+13.319%
2026-04-10	13.5500	13.5500	13.300000	13.4900	-1.172%	144,765	+15.419%
2026-04-09	13.9900	14.1100	13.540000	13.6500	-3.123%	170,726	+14.066%
2026-04-08	13.7400	14.0900	13.630000	14.0900	+3.375%	189,766	+10.504%
2026-04-07	13.9000	13.9000	13.340000	13.6300	-3.127%	431,692	+14.233%
2026-04-06	14.0600	14.1100	13.840000	14.0700	+0.071%	104,739	+10.661%
2026-04-02	13.4500	14.0600	13.440000	14.0600	+3.306%	236,837	+10.740%
2026-04-01	13.3800	13.7300	13.310000	13.6100	+2.331%	351,477	+14.401%
2026-03-31	12.7400	13.3200	12.740000	13.3000	+5.892%	285,642	+17.068%
2026-03-30	12.6500	12.7500	12.360000	12.5600	+0.319%	185,962	+23.965%
2026-03-27	12.7000	12.7400	12.470000	12.5200	-2.034%	215,327	+24.361%
2026-03-26	12.8000	13.0800	12.770000	12.7800	-0.312%	197,629	+21.831%
2026-03-25	13.1500	13.1500	12.780000	12.8200	-1.385%	122,096	+21.451%
2026-03-24	12.6900	13.0500	12.690000	13.0000	+1.961%	269,126	+19.769%
2026-03-23	12.4100	12.9300	12.410000	12.7500	+3.155%	280,454	+22.118%
2026-03-20	13.0200	13.0800	12.270000	12.3600	-4.850%	457,105	+25.971%
2026-03-19	12.6800	13.0500	12.570000	12.9900	-0.764%	506,968	+19.861%
2026-03-18	12.8900	13.3550	12.855000	13.0900	+1.552%	501,536	+18.946%
2026-03-17	12.7800	12.9200	12.690000	12.8900	+0.546%	306,200	+20.791%
2026-03-16	12.7300	12.9300	12.620000	12.8200	+2.807%	487,947	+21.451%
2026-03-13	12.9200	12.9250	12.460000	12.4700	-2.882%	416,996	+24.860%
2026-03-12	13.3000	13.3000	12.830000	12.8400	-4.818%	499,500	+21.262%
2026-03-11	13.6800	13.6800	13.250000	13.4900	-2.388%	225,992	+15.419%
2026-03-10	13.4800	14.0500	13.410100	13.8200	0.000%	356,219	+12.663%
2026-03-09	13.0900	13.8856	13.070000	13.8200	+3.988%	379,367	+12.663%
2026-03-06	13.4700	13.5400	13.120000	13.2900	-5.071%	885,313	+17.156%
2026-03-05	14.3500	14.3950	13.810000	14.0000	-4.567%	303,546	+11.214%
2026-03-04	14.3000	14.6900	14.210000	14.6700	+1.452%	288,362	+6.135%
2026-03-03	14.3000	14.5300	13.960000	14.4600	-0.413%	376,375	+7.676%
2026-03-02	14.6500	14.6500	14.100000	14.5200	-1.292%	354,357	+7.231%
2026-02-27	14.6200	14.9500	14.620000	14.7100	+1.588%	319,322	+5.846%
2026-02-26	14.2800	14.5200	14.160000	14.4800	+2.695%	290,110	+7.528%
2026-02-25	14.1200	14.1600	13.820000	14.1000	-1.330%	202,678	+10.426%
2026-02-24	13.9000	14.3000	13.850000	14.2900	+3.251%	420,867	+8.957%
2026-02-23	13.8600	14.0500	13.390000	13.8400	-1.774%	651,071	+12.500%
2026-02-20	13.6500	14.1300	13.650000	14.0900	+3.909%	425,392	+10.504%
2026-02-19	13.2500	13.9180	13.180000	13.5600	+3.432%	588,717	+14.823%
2026-02-18	12.6400	13.1500	12.640000	13.1100	+3.473%	612,671	+18.764%
2026-02-17	12.0600	12.7500	12.000000	12.6700	+5.408%	526,589	+22.889%
2026-02-13	11.5400	12.0600	11.510000	12.0200	+4.795%	252,555	+29.534%
2026-02-12	11.8800	11.8800	11.380000	11.4700	-2.714%	279,854	+35.745%
2026-02-11	11.5000	11.8100	11.500000	11.7900	+4.060%	393,318	+32.061%
2026-02-10	10.9600	11.3800	10.960000	11.3300	+5.690%	507,408	+37.423%
2026-02-09	10.6600	10.8150	10.500000	10.7200	+2.290%	217,026	+45.243%
2026-02-06	10.2700	10.5300	10.270000	10.4800	+2.745%	152,819	+48.569%
2026-02-05	10.1100	10.3500	10.110000	10.2000	-0.196%	136,059	+52.647%
2026-02-04	10.3400	10.3800	10.100000	10.2200	-2.759%	454,600	+52.348%
2026-02-03	10.5300	10.6300	10.300000	10.5100	-1.776%	272,849	+48.145%
2026-02-02	10.5300	10.8000	10.400000	10.7000	-1.473%	265,560	+45.514%
2026-01-30	10.7100	10.9500	10.650000	10.8600	+4.725%	422,819	+43.370%
2026-01-29	10.4000	10.4800	10.180000	10.3700	+1.667%	364,675	+50.145%
2026-01-28	10.2000	10.3000	10.100000	10.2000	+1.796%	1,393,084	+52.647%
2026-01-27	10.0000	10.2200	9.990000	10.0200	+5.808%	1,951,538	+55.389%
2026-01-26	9.7000	9.7435	9.080000	9.4700	0.000%	581,307	+64.414%
2026-01-23	9.5300	9.5900	9.380000	9.4700	+1.609%	366,117	+64.414%
2026-01-22	9.4400	9.4900	9.270000	9.3200	-1.895%	205,656	+67.060%
2026-01-21	9.5500	9.5500	9.240000	9.5000	+2.481%	366,366	+63.895%
2026-01-20	9.1100	9.3250	9.095000	9.2700	+3.115%	376,023	+67.961%
2026-01-16	9.1500	9.2300	8.970000	8.9900	-0.443%	189,823	+73.192%
2026-01-15	8.8400	9.0350	8.760000	9.0300	+0.333%	414,792	+72.425%
2026-01-14	8.9300	9.0700	8.930000	9.0000	+1.010%	188,763	+73.000%
2026-01-13	8.8000	8.9700	8.800000	8.9100	+1.712%	168,604	+74.747%
2026-01-12	8.8300	8.8300	8.620000	8.7600	-5.195%	215,313	+77.740%
2026-01-09	9.3700	9.3700	9.150000	9.2400	-2.839%	107,050	+68.506%
2026-01-08	9.3400	9.5500	9.320000	9.5100	+1.820%	92,267	+63.722%
2026-01-07	9.2000	9.3650	9.110000	9.3400	+1.632%	101,941	+66.702%
2026-01-06	9.0500	9.2600	9.050000	9.1900	+1.659%	102,046	+69.423%
2026-01-05	8.9700	9.2900	8.970000	9.0400	+2.262%	230,952	+72.235%
2026-01-02	8.9800	8.9800	8.711100	8.8400	-2.857%	102,171	+76.131%
2025-12-31	9.0300	9.2200	9.030000	9.1000	+0.775%	65,926	+71.099%
2025-12-30	9.1400	9.2100	9.020000	9.0300	-0.987%	70,839	+72.425%
2025-12-29	8.9700	9.1700	8.970000	9.1200	+1.786%	74,186	+70.724%
2025-12-26	8.7800	8.9900	8.780000	8.9600	+1.587%	50,907	+73.772%
2025-12-24	8.7900	8.8900	8.790000	8.8200	-0.226%	29,566	+76.531%
2025-12-23	8.8400	8.8900	8.740000	8.8400	+0.113%	37,392	+76.131%
2025-12-22	8.7700	8.8700	8.630000	8.8300	0.000%	71,952	+76.331%
2025-12-19	8.7800	8.9200	8.780000	8.8300	-0.113%	342,640	+76.331%
2025-12-18	8.8800	8.9080	8.785000	8.8400	+0.227%	100,287	+76.131%
2025-12-17	8.9800	8.9800	8.720000	8.8200	-2.649%	114,269	+76.531%
2025-12-16	9.0400	9.1550	9.030000	9.0600	+1.229%	117,909	+71.854%
2025-12-15	8.9500	9.0000	8.790000	8.9500	-1.214%	209,928	+73.966%
2025-12-12	9.1600	9.2000	9.055000	9.0600	-0.549%	173,212	+71.854%
2025-12-11	9.2200	9.2700	9.080000	9.1100	-0.546%	106,837	+70.911%
2025-12-10	9.3500	9.3500	9.070000	9.1600	-2.553%	171,354	+69.978%
2025-12-09	9.3500	9.5800	9.350000	9.4000	-0.948%	207,147	+65.638%
2025-12-08	9.6000	9.7200	9.480000	9.4900	+0.743%	113,696	+64.067%
2025-12-05	9.4400	9.5100	9.360000	9.4200	-1.361%	165,352	+65.287%
2025-12-04	9.9000	10.0000	9.510000	9.5500	-4.880%	394,983	+63.037%
2025-12-03	9.6700	10.1400	9.670000	10.0400	+7.150%	488,450	+55.080%
2025-12-02	9.3500	9.4200	9.150000	9.3700	+1.297%	169,057	+66.169%
2025-12-01	9.2000	9.3500	9.170000	9.2500	+2.892%	235,831	+68.324%
2025-11-28	9.0900	9.2200	8.980000	8.9900	-0.443%	191,744	+73.192%
2025-11-26	8.7700	9.0399	8.770000	9.0300	+3.436%	197,997	+72.425%
2025-11-25	8.6800	8.7699	8.640000	8.7300	+1.394%	108,956	+78.351%
2025-11-24	8.5100	8.6200	8.460000	8.6100	+1.294%	113,529	+80.836%
2025-11-21	8.2300	8.5000	8.230000	8.5000	+3.155%	110,981	+83.176%
2025-11-20	8.3200	8.4200	8.230000	8.2400	+0.611%	86,002	+88.956%
2025-11-19	8.2300	8.2800	8.150000	8.1900	-0.607%	160,510	+90.110%
2025-11-18	8.2400	8.3100	8.170000	8.2400	+0.733%	87,139	+88.956%
2025-11-17	8.1200	8.3100	8.120000	8.1800	+0.739%	74,488	+90.342%
2025-11-14	8.1200	8.1700	7.955000	8.1200	-1.217%	206,015	+91.749%
2025-11-13	8.2600	8.3700	8.200000	8.2200	-0.243%	128,037	+89.416%
2025-11-12	7.9500	8.2550	7.950000	8.2400	+3.778%	160,573	+88.956%
2025-11-11	7.9800	8.0300	7.870000	7.9400	+0.379%	55,976	+96.096%
2025-11-10	7.8300	7.9300	7.823600	7.9100	+2.461%	85,428	+96.839%
2025-11-07	7.7500	7.8100	7.690000	7.7200	+0.521%	119,224	+101.684%
2025-11-06	7.7400	7.8500	7.640000	7.6800	+0.655%	109,849	+102.734%
2025-11-05	7.5100	7.6500	7.480000	7.6300	+2.830%	90,884	+104.063%
2025-11-04	7.4500	7.6400	7.370000	7.4200	-1.722%	308,979	+109.838%
2025-11-03	7.6500	7.6550	7.520000	7.5500	-3.699%	205,462	+106.225%
2025-10-31	7.7200	7.8400	7.680000	7.8400	+1.818%	94,821	+98.597%
2025-10-30	7.7500	7.7700	7.670000	7.7000	-0.259%	67,150	+102.208%
2025-10-29	7.8900	7.9371	7.695000	7.7200	-4.574%	284,255	+101.684%
2025-10-28	7.9500	8.1100	7.950000	8.0900	+2.405%	57,215	+92.460%
2025-10-27	8.0000	8.0400	7.880000	7.9000	-0.878%	124,395	+97.089%
2025-10-24	8.0500	8.1000	7.890000	7.9700	-1.117%	74,399	+95.358%
2025-10-23	8.0500	8.1100	8.010000	8.0600	+0.624%	55,869	+93.176%
2025-10-22	7.9000	8.0100	7.818700	8.0100	+1.264%	68,967	+94.382%
2025-10-21	8.0000	8.0500	7.881000	7.9100	-1.372%	91,241	+96.839%
2025-10-20	8.1000	8.1900	7.980000	8.0200	-1.232%	152,721	+94.140%
2025-10-17	8.1200	8.2100	8.100000	8.1200	+0.371%	78,725	+91.749%
2025-10-16	8.1900	8.2300	8.080000	8.0900	-1.341%	161,859	+92.460%
2025-10-15	8.1100	8.2100	8.080000	8.2000	+2.757%	97,577	+89.878%
2025-10-14	8.0400	8.0448	7.810000	7.9800	-4.659%	193,064	+95.113%
2025-10-13	8.3000	8.4300	8.265000	8.3700	+5.815%	261,044	+86.022%
2025-10-10	7.9900	8.1800	7.840000	7.9100	+1.022%	186,489	+96.839%
2025-10-09	7.9100	7.9300	7.820000	7.8300	-1.261%	38,916	+98.851%
2025-10-08	7.9700	8.0000	7.870000	7.9300	-0.999%	69,601	+96.343%
2025-10-07	8.1000	8.1000	7.930000	8.0100	-2.317%	85,391	+94.382%
2025-10-06	8.2000	8.2600	8.160000	8.2000	0.000%	79,646	+89.878%
2025-10-03	8.2800	8.3000	8.136900	8.2000	-0.846%	163,310	+89.878%
2025-10-02	8.3500	8.3900	8.240000	8.2700	-0.241%	61,628	+88.271%
2025-10-01	8.1700	8.3400	8.120000	8.2900	+0.729%	125,157	+87.817%
2025-09-30	8.3200	8.3400	8.180000	8.2300	-2.257%	138,477	+89.186%
2025-09-29	8.6600	8.6600	8.310000	8.4200	-3.771%	169,073	+84.917%
2025-09-26	8.8000	8.8700	8.710000	8.7500	+1.744%	206,861	+77.943%
2025-09-25	8.5700	8.6200	8.420000	8.6000	-0.578%	114,597	+81.047%
2025-09-24	8.7700	8.8000	8.630000	8.6500	-1.368%	117,514	+80.000%
2025-09-23	8.8500	8.9500	8.740000	8.7700	+0.689%	507,805	+77.537%
2025-09-22	8.7400	8.7400	8.580000	8.7100	-0.343%	174,481	+78.760%
2025-09-19	8.8400	8.8700	8.690000	8.7400	-0.228%	475,753	+78.146%
2025-09-18	8.8400	8.8550	8.700000	8.7600	+0.574%	196,875	+77.740%
2025-09-17	8.8200	8.8600	8.690000	8.7100	-0.229%	330,240	+78.760%
2025-09-16	8.8700	8.8700	8.660000	8.7300	+1.394%	224,720	+78.351%
2025-09-15	8.5500	8.6600	8.530000	8.6100	+1.294%	164,585	+80.836%
2025-09-12	8.5000	8.5700	8.450000	8.5000	+3.155%	204,521	+83.176%
2025-09-11	8.2500	8.2900	8.080000	8.2400	-0.483%	153,423	+88.956%
2025-09-10	8.3200	8.4215	8.250000	8.2800	+0.242%	116,426	+88.043%
2025-09-09	8.4400	8.4400	8.200000	8.2600	+0.121%	149,321	+88.499%
2025-09-08	8.1800	8.3000	8.170000	8.2500	+2.612%	141,647	+88.727%
2025-09-05	7.9500	8.0400	7.900000	8.0400	+1.515%	79,198	+93.657%
2025-09-04	7.8400	7.9700	7.840000	7.9200	+1.408%	73,514	+96.591%
2025-09-03	7.6900	7.8100	7.590000	7.8100	+4.133%	184,872	+99.360%
2025-09-02	7.5200	7.5800	7.490000	7.5000	-0.925%	87,104	+107.600%
2025-08-29	7.6300	7.6400	7.550000	7.5700	-0.916%	90,588	+105.680%
2025-08-28	7.7000	7.7100	7.608200	7.6400	+0.262%	135,268	+103.796%
2025-08-27	7.6000	7.6400	7.570000	7.6200	-1.167%	121,225	+104.331%
2025-08-26	7.7500	7.7500	7.680000	7.7100	+0.391%	142,594	+101.946%
2025-08-25	7.7000	7.7400	7.650000	7.6800	-1.538%	167,595	+102.734%
2025-08-22	7.5800	7.8300	7.540000	7.8000	+3.862%	144,017	+99.615%
2025-08-21	7.3900	7.5200	7.390000	7.5100	+1.900%	22,923	+107.324%
2025-08-20	7.3200	7.3900	7.320000	7.3700	+2.503%	49,604	+111.262%
2025-08-19	7.4000	7.4000	7.120100	7.1900	-3.877%	56,125	+116.551%
2025-08-18	7.3600	7.5050	7.340000	7.4800	+1.493%	41,372	+108.155%
2025-08-15	7.4000	7.4400	7.320000	7.3700	-0.540%	53,549	+111.262%
2025-08-14	7.5100	7.5195	7.385000	7.4100	-1.984%	95,318	+110.121%
2025-08-13	7.4400	7.6150	7.370000	7.5600	+2.024%	128,039	+105.952%
2025-08-12	7.3200	7.4600	7.310000	7.4100	+3.060%	170,060	+110.121%
2025-08-11	7.2600	7.3200	7.170000	7.1900	+0.279%	95,271	+116.551%
2025-08-08	7.3000	7.4100	7.160000	7.1700	-0.967%	51,072	+117.155%
2025-08-07	7.2800	7.2800	7.130000	7.2400	+0.138%	85,518	+115.055%
2025-08-06	7.1900	7.3300	7.180000	7.2300	+1.831%	95,331	+115.353%
2025-08-05	7.1000	7.1000	6.970000	7.1000	+3.048%	240,234	+119.296%
2025-08-04	6.8600	6.9500	6.860000	6.8900	+1.622%	67,621	+125.980%
2025-08-01	6.9200	6.9500	6.680000	6.7800	-0.587%	92,116	+129.646%
2025-07-31	6.7900	6.9016	6.760000	6.8200	+0.590%	117,616	+128.299%
2025-07-30	6.8900	6.9150	6.720100	6.7800	-0.732%	79,226	+129.646%
2025-07-29	6.9100	6.9500	6.760000	6.8300	-2.707%	121,954	+127.965%
2025-07-28	7.0800	7.1450	7.000000	7.0200	-2.092%	149,793	+121.795%
2025-07-25	7.0700	7.1800	6.990000	7.1700	-1.646%	164,110	+117.155%
2025-07-24	7.1500	7.3900	7.130000	7.2900	+0.970%	167,933	+113.580%
2025-07-23	7.0900	7.2250	7.050000	7.2200	-0.138%	219,931	+115.651%
2025-07-22	6.9100	7.2300	6.910000	7.2300	+5.547%	144,536	+115.353%
2025-07-21	6.7500	6.9300	6.674300	6.8500	+0.884%	187,169	+127.299%
2025-07-18	6.9500	6.9500	6.785000	6.7900	-1.879%	129,288	+129.308%
2025-07-17	6.8200	7.0626	6.810000	6.9200	+3.593%	247,987	+125.000%
2025-07-16	6.5600	6.7100	6.470000	6.6800	+2.611%	125,602	+133.084%
2025-07-15	6.7100	6.7100	6.500000	6.5100	-3.269%	71,704	+139.171%
2025-07-14	6.7400	6.7700	6.635000	6.7300	-0.737%	36,495	+131.352%
2025-07-11	6.6500	6.7800	6.650000	6.7800	+2.262%	143,045	+129.646%
2025-07-10	6.3300	6.7000	6.330000	6.6300	+4.905%	161,886	+134.842%
2025-07-09	6.2800	6.3600	6.235000	6.3200	-0.472%	72,584	+146.361%
2025-07-08	6.3000	6.4400	6.280000	6.3500	+0.316%	92,371	+145.197%
2025-07-07	6.2700	6.4000	6.270000	6.3300	+2.760%	163,288	+145.972%
2025-07-03	6.1000	6.1900	6.100000	6.1600	+3.183%	59,863	+152.760%
2025-07-02	5.8600	6.0200	5.860000	5.9700	+3.287%	101,441	+160.804%
2025-07-01	5.7900	5.9000	5.755000	5.7800	+0.173%	105,007	+169.377%
2025-06-30	5.9000	5.9000	5.770000	5.7700	-3.673%	210,995	+169.844%
2025-06-27	5.9800	6.1200	5.940000	5.9900	0.000%	842,137	+159.933%
2025-06-26	6.1300	6.1400	5.955000	5.9900	-2.760%	119,778	+159.933%
2025-06-25	6.1800	6.2300	6.130000	6.1600	+0.163%	81,386	+152.760%
2025-06-24	6.0600	6.2600	6.050000	6.1500	-0.485%	140,866	+153.171%
2025-06-23	6.0900	6.2100	6.040000	6.1800	-1.278%	183,800	+151.942%
2025-06-20	6.3100	6.4800	6.230000	6.2600	-5.723%	623,551	+148.722%
2025-06-18	6.3100	6.6900	6.285000	6.6400	+2.469%	429,508	+134.488%
2025-06-17	6.4800	6.5300	6.435000	6.4800	-1.220%	75,990	+140.278%
2025-06-16	6.6100	6.6600	6.540000	6.5600	-0.906%	121,313	+137.348%
2025-06-13	6.6100	6.6500	6.535000	6.6200	+0.761%	76,098	+135.196%
2025-06-12	6.5400	6.6200	6.525000	6.5700	+0.922%	75,052	+136.986%
2025-06-11	6.4400	6.5900	6.400000	6.5100	+3.828%	102,835	+139.171%
2025-06-10	6.2700	6.3700	6.230000	6.2700	-0.948%	134,821	+148.325%
2025-06-09	6.3600	6.3800	6.300100	6.3300	+1.118%	91,779	+145.972%
2025-06-06	6.2900	6.3000	6.180000	6.2600	+1.131%	319,959	+148.722%
2025-06-05	6.2200	6.3250	6.150000	6.1900	+1.309%	260,306	+151.535%
2025-06-04	6.1200	6.3000	6.090000	6.1100	+2.174%	147,829	+154.828%
2025-06-03	5.9900	6.0300	5.900000	5.9800	-1.645%	81,149	+160.368%
2025-06-02	5.9600	6.1000	5.960000	6.0800	+1.672%	110,855	+156.086%
2025-05-30	5.9200	6.1200	5.910100	5.9800	+1.874%	106,821	+160.368%
2025-05-29	5.8700	5.9400	5.830000	5.8700	+1.733%	77,163	+165.247%
2025-05-28	5.7000	5.8200	5.680000	5.7700	+1.051%	55,769	+169.844%
2025-05-27	5.5800	5.7400	5.540000	5.7100	+2.147%	108,648	+172.680%
2025-05-23	5.4600	5.6000	5.460000	5.5900	0.000%	51,385	+178.533%
2025-05-22	5.6400	5.6800	5.570000	5.5900	+0.540%	55,152	+178.533%
2025-05-21	5.6500	5.7200	5.550000	5.5600	-3.472%	66,762	+180.036%
2025-05-20	5.6400	5.8000	5.640000	5.7600	+3.226%	50,836	+170.313%
2025-05-19	5.5900	5.6300	5.510000	5.5800	-3.293%	72,737	+179.032%
2025-05-16	5.8700	5.8900	5.730000	5.7700	-0.859%	80,236	+169.844%
2025-05-15	5.7400	5.8500	5.640000	5.8200	+1.042%	48,270	+167.526%
2025-05-14	5.7200	5.8200	5.700000	5.7600	+1.947%	69,067	+170.313%
2025-05-13	5.6700	5.7100	5.606200	5.6500	-1.396%	73,491	+175.575%
2025-05-12	5.6500	5.7500	5.650000	5.7300	+5.525%	115,760	+171.728%
2025-05-09	5.3700	5.4863	5.360000	5.4300	+0.556%	92,951	+186.740%
2025-05-08	5.3500	5.4600	5.270000	5.4000	-1.099%	89,294	+188.333%
2025-05-07	5.3500	5.4600	5.350000	5.4600	+2.439%	145,704	+185.165%
2025-05-06	5.3600	5.4300	5.300000	5.3300	-2.202%	46,932	+192.120%
2025-05-05	5.4200	5.4900	5.420000	5.4500	+0.554%	46,491	+185.688%
2025-05-02	5.4600	5.4900	5.380000	5.4200	+1.880%	41,518	+187.269%
2025-05-01	5.3000	5.4077	5.270000	5.3200	+1.916%	73,201	+192.669%
2025-04-30	5.2000	5.2700	5.120000	5.2200	-1.509%	85,510	+198.276%
2025-04-29	5.3000	5.3700	5.300000	5.3000	+0.952%	95,212	+193.774%
2025-04-28	5.2300	5.2700	5.100000	5.2500	+1.744%	79,511	+196.571%
2025-04-25	5.1800	5.3200	5.130000	5.1600	+0.978%	105,308	+201.744%
2025-04-24	5.0400	5.1200	4.920000	5.1100	+3.862%	219,412	+204.697%
2025-04-23	4.8800	5.0800	4.830000	4.9200	+8.370%	210,087	+216.463%
2025-04-22	4.5300	4.5800	4.500000	4.5400	+0.889%	71,630	+242.952%
2025-04-21	4.5200	4.5700	4.500000	4.5000	-1.961%	78,623	+246.000%
2025-04-17	4.5200	4.6100	4.500000	4.5900	+1.549%	43,840	+239.216%
2025-04-16	4.5400	4.5700	4.475000	4.5200	-1.094%	79,341	+244.469%
2025-04-15	4.7600	4.7650	4.570000	4.5700	-3.992%	102,169	+240.700%
2025-04-14	4.7600	4.8403	4.680000	4.7600	+2.146%	229,161	+227.101%
2025-04-11	4.5000	4.7000	4.500000	4.6600	+4.484%	199,407	+234.120%
2025-04-10	4.6000	4.6450	4.415000	4.4600	-3.043%	268,119	+249.103%
2025-04-09	4.4200	4.7700	4.290000	4.6000	+3.604%	598,369	+238.478%
2025-04-08	4.9100	4.9100	4.360000	4.4400	-8.454%	160,166	+250.676%
2025-04-07	4.6600	5.0464	4.660000	4.8500	-0.206%	276,945	+221.031%
2025-04-04	4.7000	5.0200	4.555000	4.8600	-9.328%	575,093	+220.370%
2025-04-03	5.3600	5.4400	5.270000	5.3600	-3.423%	334,610	+190.485%
2025-04-02	5.5100	5.5700	5.450000	5.5500	+1.835%	99,268	+180.541%
2025-04-01	5.4800	5.5200	5.400000	5.4500	-0.547%	104,627	+185.688%
2025-03-31	5.7300	5.7300	5.470000	5.4800	-6.164%	168,385	+184.124%
2025-03-28	5.7900	5.8800	5.760000	5.8400	-0.680%	246,987	+166.610%
2025-03-27	5.7800	5.9000	5.700000	5.8800	-0.508%	119,180	+164.796%
2025-03-26	5.8000	5.9600	5.762500	5.9100	+0.169%	144,900	+163.452%
2025-03-25	5.8200	5.9550	5.705000	5.9000	+0.170%	197,654	+163.898%
2025-03-24	5.8600	5.9200	5.840000	5.8900	-0.842%	191,075	+164.346%
2025-03-21	6.0500	6.0500	5.894000	5.9400	-1.329%	295,416	+162.121%
2025-03-20	5.9700	6.0700	5.910000	6.0200	+4.333%	231,697	+158.638%
2025-03-19	5.7200	5.8000	5.650000	5.7700	+1.228%	76,717	+169.844%
2025-03-18	5.8700	5.8700	5.680000	5.7000	-1.554%	95,810	+173.158%
2025-03-17	5.7800	5.8700	5.770000	5.7900	+0.696%	94,920	+168.912%
2025-03-14	5.7200	5.7900	5.710000	5.7500	+0.701%	104,422	+170.783%
2025-03-13	5.8800	5.8900	5.700000	5.7100	-3.547%	137,791	+172.680%
2025-03-12	5.8800	5.9450	5.780000	5.9200	+7.441%	298,801	+163.007%
2025-03-11	5.4200	5.5250	5.370000	5.5100	+1.848%	188,256	+182.577%
2025-03-10	5.5300	5.5500	5.340000	5.4100	-4.248%	223,734	+187.800%
2025-03-07	5.7100	5.7500	5.625000	5.6500	+2.355%	202,060	+175.575%
2025-03-06	5.5100	5.6100	5.460000	5.5200	+1.471%	188,996	+182.065%
2025-03-05	5.6700	5.6700	5.410000	5.4400	+3.619%	216,062	+186.213%
2025-03-04	5.1300	5.3100	5.040000	5.2500	-1.685%	146,941	+196.571%
2025-03-03	5.5500	5.5800	5.335000	5.3400	-2.018%	308,170	+191.573%
2025-02-28	5.4800	5.5400	5.360000	5.4500	+2.637%	171,675	+185.688%
2025-02-27	5.4000	5.4500	5.280000	5.3100	-6.514%	195,303	+193.220%
2025-02-26	5.5800	5.7500	5.580000	5.6800	+4.797%	198,590	+174.120%
2025-02-25	5.4200	5.5900	5.340000	5.4200	+4.633%	254,899	+187.269%
2025-02-24	5.2000	5.3450	5.110000	5.1800	-2.996%	277,392	+200.579%

.dark-mode .N7ZzWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7ZzWS{ color: #333333; background-color: white; border: 2px solid #333333; }HSHPHimalaya Shipping Ltd.stock NYSE

HSHP
Himalaya Shipping Ltd.
stock NYSE