Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Himalaya Shipping Ltd. Common Shares (HSHP)

14.24
+0.46 (3.34%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Himalaya Shipping Ltd. Common Shares (HSHP)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202614.2114.2413.9314.24169,78914.24
4/16/202613.7913.8913.6913.78127,69913.78
4/15/202614.2114.3513.8413.90206,10513.90
4/14/202613.8414.0313.7513.77194,63913.77
4/13/202613.4313.9713.4113.74223,72313.74
4/10/202613.5513.5513.3013.49144,76513.49
4/09/202613.9914.1113.5413.65170,72613.65
4/08/202613.7414.0913.6314.09189,76614.09
4/07/202613.9013.9013.3413.63431,69213.63
4/06/202614.0614.1113.8414.07104,73514.07
4/02/202613.4514.0613.4414.06236,83814.06
4/01/202613.3813.7313.3113.61351,47713.61
3/31/202612.7413.3212.7413.30285,61213.30
3/30/202612.6512.7512.3612.56185,96212.56
3/27/202612.7012.7412.4712.52215,32812.52
3/26/202612.8013.0812.7712.78197,63012.78
3/25/202613.1513.1512.7812.82122,09612.82
3/24/202612.6913.0512.6913.00269,12613.00
3/23/202612.4112.9312.4112.75280,45412.75
3/20/202613.0213.0812.2712.36457,10512.36
3/19/202612.6813.0512.5712.99506,96812.99
3/18/202612.8913.3612.8613.09501,53613.09
3/17/202612.7812.9212.6912.89306,20012.89
3/16/202612.7312.9312.6212.82486,69712.82
3/13/202612.9212.9312.4612.47416,99612.47
3/12/202613.3013.3012.8312.84499,44012.84
3/11/202613.6813.6813.2513.49225,99213.49
3/10/202613.4814.0513.4113.82356,21913.82
3/09/202613.0913.8913.0713.82379,36713.82
3/06/202613.4713.5413.1213.29885,31313.29
3/05/202614.3514.3913.8114.00303,54614.00
3/04/202614.3014.6914.2114.67288,35314.67
3/03/202614.3014.5313.9614.46376,36814.46
3/02/202614.6514.6514.1014.52354,35714.52
2/27/202614.6214.9514.6214.71319,32214.71
2/26/202614.2814.5214.1614.48293,79514.48
2/25/202614.1214.1613.8214.10202,66814.10
2/24/202613.9014.3013.8514.29420,86714.29
2/23/202613.8614.0513.3913.84651,05613.84
2/20/202613.6514.1313.6514.09425,39214.09
2/19/202613.2513.9213.1813.56588,69613.56
2/18/202612.6413.1512.6413.11612,15713.11
2/17/202612.0612.7512.0012.67526,53312.67
2/13/202611.5412.0611.5112.02252,55512.02
2/12/202611.8811.8811.3811.47279,68511.47
2/11/202611.5011.8111.5011.79393,31811.79
2/10/202610.9611.3810.9611.33507,31211.33
2/09/202610.6610.8110.5010.72217,02610.72
2/06/202610.2710.5310.2710.48152,81910.48
2/05/202610.1110.3510.1110.20136,05910.20
2/04/202610.3410.3810.1010.22454,50510.22
2/03/202610.5310.6310.3010.51272,82910.51
2/02/202610.5310.8010.4010.70265,56010.70
1/30/202610.7110.9510.6510.86422,81910.86
1/29/202610.4010.4810.1810.37364,52310.37
1/28/202610.2010.3010.1010.201,393,03410.20
1/27/202610.0010.229.9910.021,951,48810.02
1/26/20269.709.709.089.47588,1349.47
1/23/20269.539.599.389.47366,1179.47
1/22/20269.449.499.279.32205,6149.32
1/21/20269.559.559.249.50366,3669.50
1/20/20269.119.329.109.27376,0229.27