Himalaya Shipping Ltd. Common Shares (HSHP)

15.51
+0.20 (1.31%)
NYSE· Last Trade: Aug 11th, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/10/202615.8215.9415.3015.31264,73715.31
8/07/202615.7315.9115.5015.87242,23615.87
8/06/202615.6015.8015.4415.52334,84615.52
8/05/202616.1016.1115.4215.47257,39515.47
8/04/202616.0016.0015.4515.62324,89515.62
8/03/202615.9316.0315.4915.94234,30015.94
7/31/202615.5615.8415.4415.71334,10115.71
7/30/202614.9115.6014.9115.54209,03915.54
7/29/202615.4115.4114.6014.62339,30314.62
7/28/202615.2715.4015.0415.28297,48815.28
7/27/202615.5615.6515.1615.47383,72615.47
7/24/202615.9716.2815.7216.12339,23916.12
7/23/202615.5715.9815.5715.97194,39515.97
7/22/202615.6615.7715.4615.55211,58415.55
7/21/202614.9215.4814.7415.48220,42115.48
7/20/202614.4714.9914.4714.72299,85214.72
7/17/202615.1015.1314.5814.59318,66714.59
7/16/202615.2615.7315.2615.37320,27115.15
7/15/202615.6615.6915.3115.60210,98715.38
7/14/202615.7015.9015.6115.69361,62615.47
7/13/202615.5015.6615.0015.03367,12014.81
7/10/202614.5615.2914.5615.28248,97915.06
7/09/202615.1015.1314.3214.72390,78414.51
7/08/202615.0915.3414.9215.28239,60915.06
7/07/202614.7414.9914.6914.86388,50914.65
7/06/202614.4315.0014.4014.82254,05814.61
7/02/202614.1314.5014.0414.14333,67613.94
7/01/202613.2913.6413.2913.40183,58013.21
6/30/202613.5513.5613.1613.36298,92113.17
6/29/202613.4113.5013.2213.26263,57313.07
6/26/202613.2813.3712.9313.301,501,23013.11
6/25/202613.9414.0913.6413.71156,23113.51
6/24/202614.5414.5913.9914.05162,60513.85
6/23/202614.4014.7514.3914.74261,81214.53
6/22/202613.9114.3913.9014.33263,08714.12
6/18/202613.9314.1313.6013.86392,23413.23
6/17/202614.6714.7314.2714.29204,01613.64
6/16/202615.0215.0614.4314.61168,81213.95
6/15/202615.1615.1614.7414.95271,08914.27
6/12/202614.9715.3014.9215.22234,79914.53
6/11/202614.6114.9014.5614.77231,34414.10
6/10/202614.5514.8014.4914.73303,45514.06
6/09/202614.4314.7414.3714.61276,04613.95
6/08/202614.5914.6714.1514.34258,19413.69
6/05/202614.2114.6714.2114.63254,98013.97
6/04/202614.4714.4714.2314.37223,04213.72
6/03/202614.1714.6014.1414.37252,25213.72
6/02/202614.8214.8814.4514.65215,67713.99
6/01/202614.7815.0414.6915.04200,34614.36
5/29/202614.7014.7914.5514.75256,39514.08
5/28/202615.0215.0914.5814.63279,57513.97
5/27/202615.0115.0114.5014.80291,70914.13
5/26/202614.3914.9114.3514.91557,50514.23
5/22/202614.2314.3513.9914.20745,75513.56
5/21/202615.9116.0215.1215.12362,24514.43
5/20/202614.8315.6014.8315.27326,30114.58
5/19/202615.0115.0514.5014.60389,42813.94
5/18/202615.3915.4715.2315.44209,96314.74
5/15/202615.4915.7815.4315.73387,63514.87
5/14/202616.1616.3815.8116.19143,80715.31
5/13/202616.5016.6915.7515.96296,60615.09
5/12/202616.0516.2215.8516.15428,86515.27
5/11/202616.2716.3115.8115.93243,62515.06