Skip to main content

Himalaya Shipping Ltd. Common Shares (NY:HSHP)

5.770 -0.220 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.900 5.900 5.770 5.770 210,995 -0.22(-3.67%)
Jun 27, 2025 5.980 6.120 5.940 5.990 842,137 +0.00(+0.00%)
Jun 26, 2025 6.130 6.140 5.955 5.990 119,778 -0.17(-2.76%)
Jun 25, 2025 6.180 6.230 6.130 6.160 81,386 +0.01(+0.16%)
Jun 24, 2025 6.060 6.260 6.050 6.150 140,852 -0.03(-0.49%)
Jun 23, 2025 6.090 6.210 6.040 6.180 183,800 -0.08(-1.28%)
Jun 20, 2025 6.310 6.480 6.230 6.260 623,551 -0.38(-5.72%)
Jun 18, 2025 6.310 6.690 6.285 6.640 429,508 +0.16(+2.47%)
Jun 17, 2025 6.480 6.530 6.435 6.480 75,990 -0.08(-1.22%)
Jun 16, 2025 6.610 6.660 6.540 6.560 121,313 -0.06(-0.91%)
Jun 13, 2025 6.610 6.650 6.535 6.620 76,098 +0.05(+0.76%)
Jun 12, 2025 6.540 6.620 6.525 6.570 75,052 +0.06(+0.92%)
Jun 11, 2025 6.440 6.590 6.400 6.510 102,835 +0.24(+3.83%)
Jun 10, 2025 6.270 6.370 6.230 6.270 134,821 -0.06(-0.95%)
Jun 09, 2025 6.360 6.380 6.300 6.330 91,779 +0.07(+1.12%)
Jun 06, 2025 6.290 6.300 6.180 6.260 319,959 +0.07(+1.13%)
Jun 05, 2025 6.220 6.325 6.150 6.190 260,301 +0.08(+1.31%)
Jun 04, 2025 6.120 6.300 6.090 6.110 147,829 +0.13(+2.17%)
Jun 03, 2025 5.990 6.030 5.900 5.980 81,149 -0.10(-1.64%)
Jun 02, 2025 5.960 6.100 5.960 6.080 110,855 +0.10(+1.67%)
May 30, 2025 5.920 6.120 5.910 5.980 106,821 +0.11(+1.87%)
May 29, 2025 5.870 5.940 5.830 5.870 77,163 +0.10(+1.73%)
May 28, 2025 5.700 5.820 5.680 5.770 55,769 +0.06(+1.05%)
May 27, 2025 5.580 5.740 5.540 5.710 108,648 +0.12(+2.15%)
May 23, 2025 5.460 5.600 5.460 5.590 51,385 +0.00(+0.00%)
May 22, 2025 5.640 5.680 5.570 5.590 55,152 +0.03(+0.54%)
May 21, 2025 5.650 5.720 5.550 5.560 66,762 -0.20(-3.47%)
May 20, 2025 5.640 5.800 5.640 5.760 50,836 +0.18(+3.23%)
May 19, 2025 5.590 5.630 5.510 5.580 72,737 -0.19(-3.29%)
May 16, 2025 5.870 5.890 5.730 5.770 80,236 -0.05(-0.86%)
May 15, 2025 5.740 5.850 5.640 5.820 48,270 +0.06(+1.04%)
May 14, 2025 5.720 5.820 5.700 5.760 69,067 +0.11(+1.95%)
May 13, 2025 5.670 5.710 5.606 5.650 73,491 -0.08(-1.40%)
May 12, 2025 5.650 5.750 5.650 5.730 115,760 +0.30(+5.52%)
May 09, 2025 5.370 5.486 5.360 5.430 92,951 +0.03(+0.56%)
May 08, 2025 5.350 5.460 5.270 5.400 89,294 -0.06(-1.10%)
May 07, 2025 5.350 5.460 5.350 5.460 145,704 +0.13(+2.44%)
May 06, 2025 5.360 5.430 5.300 5.330 46,932 -0.12(-2.20%)
May 05, 2025 5.420 5.490 5.420 5.450 46,491 +0.03(+0.55%)
May 02, 2025 5.460 5.490 5.380 5.420 41,518 +0.10(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.