Himalaya Shipping Ltd. (HSHP) Historical Stock Data
9.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSHP is up 0.20% a day on average. There have been 16 days where Himalaya Shipping Ltd. closed green and 14 days where HSHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 9.04 | 9.06 | ↑$0.02 (0.22%) | 9.03 | 9.16 | 117.91K |
| 2025-12-15 | 8.95 | 8.95 | ↑$0.00 (0.00%) | 8.79 | 9.00 | 209.93K |
| 2025-12-12 | 9.16 | 9.06 | ↓$0.10 (-1.09%) | 9.06 | 9.20 | 173.21K |
| 2025-12-11 | 9.22 | 9.11 | ↓$0.11 (-1.19%) | 9.08 | 9.27 | 106.96K |
| 2025-12-10 | 9.35 | 9.16 | ↓$0.19 (-2.03%) | 9.07 | 9.35 | 171.35K |
| 2025-12-09 | 9.35 | 9.40 | ↑$0.05 (0.53%) | 9.35 | 9.58 | 207.15K |
| 2025-12-08 | 9.60 | 9.49 | ↓$0.11 (-1.15%) | 9.48 | 9.72 | 113.62K |
| 2025-12-05 | 9.44 | 9.42 | ↓$0.02 (-0.21%) | 9.36 | 9.51 | 165.35K |
| 2025-12-04 | 9.90 | 9.55 | ↓$0.35 (-3.54%) | 9.51 | 10.00 | 394.98K |
| 2025-12-03 | 9.67 | 10.04 | ↑$0.37 (3.83%) | 9.67 | 10.14 | 488.45K |
| 2025-12-02 | 9.35 | 9.37 | ↑$0.02 (0.21%) | 9.15 | 9.42 | 169.06K |
| 2025-12-01 | 9.20 | 9.25 | ↑$0.05 (0.54%) | 9.17 | 9.35 | 235.83K |
| 2025-11-28 | 9.09 | 8.99 | ↓$0.10 (-1.10%) | 8.98 | 9.22 | 191.74K |
| 2025-11-26 | 8.77 | 9.03 | ↑$0.26 (2.96%) | 8.77 | 9.04 | 198K |
| 2025-11-25 | 8.68 | 8.73 | ↑$0.05 (0.58%) | 8.64 | 8.77 | 108.96K |
| 2025-11-24 | 8.51 | 8.61 | ↑$0.10 (1.18%) | 8.46 | 8.62 | 113.53K |
| 2025-11-21 | 8.23 | 8.50 | ↑$0.27 (3.28%) | 8.23 | 8.50 | 110.98K |
| 2025-11-20 | 8.32 | 8.24 | ↓$0.08 (-0.96%) | 8.23 | 8.42 | 86K |
| 2025-11-19 | 8.23 | 8.19 | ↓$0.04 (-0.49%) | 8.15 | 8.28 | 160.51K |
| 2025-11-18 | 8.24 | 8.24 | ↑$0.00 (0.00%) | 8.17 | 8.31 | 87.14K |
| 2025-11-17 | 8.12 | 8.18 | ↑$0.06 (0.74%) | 8.12 | 8.31 | 74.49K |
| 2025-11-14 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 7.96 | 8.17 | 193.90K |
| 2025-11-13 | 8.26 | 8.22 | ↓$0.04 (-0.48%) | 8.20 | 8.37 | 128.04K |
| 2025-11-12 | 7.95 | 8.24 | ↑$0.29 (3.65%) | 7.95 | 8.26 | 160.57K |
| 2025-11-11 | 7.98 | 7.94 | ↓$0.04 (-0.50%) | 7.87 | 8.03 | 55.87K |
| 2025-11-10 | 7.83 | 7.91 | ↑$0.08 (1.02%) | 7.82 | 7.93 | 85.43K |
| 2025-11-07 | 7.75 | 7.72 | ↓$0.03 (-0.39%) | 7.69 | 7.81 | 119.22K |
| 2025-11-06 | 7.74 | 7.68 | ↓$0.06 (-0.78%) | 7.64 | 7.85 | 109.85K |
| 2025-11-05 | 7.51 | 7.63 | ↑$0.12 (1.60%) | 7.48 | 7.65 | 90.88K |
| 2025-11-04 | 7.45 | 7.42 | ↓$0.03 (-0.40%) | 7.37 | 7.64 | 308.98K |
Create an account or log in to view more rows.
$HSHP just added more
$HSHP i like the stock
$HSHP now is the time to slap that ask!!!
$HSHP super bullish
$HSHP Up! Up! Up! Up! Up! Up! Up!
$HSHP go to the bathroom
come back to green! I like it!
$HSHP Tomorrow
$HSHP Up! Up! Up! Up! Up! Up! Up!
$HSHP call the SEC
$HSHP omg lol