Himalaya Shipping Ltd. Common Shares (HSHP)

16.45
+0.52 (3.26%)
NYSE · Last Trade: Nov 11th, 5:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202615.4815.9515.3415.93290,94015.93
11/09/202615.6315.8815.5315.66296,54415.66
11/06/202615.3015.4315.0615.43482,39315.43
11/05/202615.7515.8914.9014.94550,22314.94
11/04/202615.7615.8615.3015.42499,85115.42
11/03/202615.4015.6015.3215.42392,04715.42
11/02/202615.7515.9015.3415.34521,40315.34
10/30/202616.5716.5816.0616.24438,47116.24
10/29/202616.8816.8916.5616.80485,71616.80
10/28/202617.2317.3616.7216.88543,01716.88
10/27/202616.8417.0616.7116.82252,93916.82
10/26/202617.0417.0416.7316.76231,12216.76
10/23/202616.3616.9316.3616.89261,97916.89
10/22/202616.5416.8116.3616.53427,52116.53
10/21/202616.6517.0416.6416.96369,71916.96
10/20/202615.9116.3415.9116.14269,39216.14
10/19/202616.2616.4215.9616.11666,29216.11
10/16/202616.5216.5616.0416.08502,92216.08
10/15/202615.9516.3115.8816.24620,71915.96
10/14/202617.6617.6616.3916.58612,48716.29
10/13/202617.8717.9617.6617.88303,86917.57
10/12/202618.2518.5817.8317.96679,06117.65
10/09/202618.4318.4317.7517.92584,48117.61
10/08/202617.9918.6917.9918.65609,77018.33
10/07/202617.7418.0617.5817.62399,49417.32
10/06/202617.8918.0217.4717.78330,18817.47
10/05/202618.1418.1917.4518.06445,31517.75
10/02/202617.9618.1717.8118.17446,56117.86
10/01/202617.3918.0517.3018.05850,07717.74
9/30/202617.6518.0017.2517.37585,53917.07
9/29/202617.2017.5717.1517.24429,78816.94
9/28/202617.4917.5017.1617.33411,72217.03
9/25/202617.7917.8317.3617.54467,27817.24
9/24/202617.9018.2317.7718.03388,18617.72
9/23/202618.3318.3617.8018.18471,40417.87
9/22/202618.2718.4417.9018.14562,40617.83
9/21/202618.8519.5518.5618.86889,17418.53
9/18/202619.0319.2518.6719.23831,83818.90
9/17/202618.7019.5018.6519.33668,45119.00
9/16/202618.2018.7018.1818.39574,77217.83
9/15/202617.9318.3717.9318.36429,44417.80
9/14/202617.8318.2117.5418.11524,99217.56
9/11/202617.9818.3117.8118.09752,76517.54
9/10/202617.8518.2017.7717.95431,78417.40
9/09/202618.2618.4617.8418.04555,05417.49
9/08/202618.7918.8618.1318.16478,87217.60
9/04/202618.0718.7218.0718.35526,32417.79
9/03/202617.7118.0217.6017.93510,73117.38
9/02/202617.2617.7317.1317.65363,66017.11
9/01/202616.7717.0916.7617.01275,36216.49
8/31/202616.6916.8916.4916.74296,27316.23
8/28/202616.6416.8016.5216.70226,87816.19
8/27/202615.9616.3815.9416.30236,71815.80
8/26/202616.5316.5315.8115.90226,96815.41
8/25/202616.5216.7016.2416.70225,09816.19
8/24/202616.5016.6516.3516.54228,56816.03
8/21/202616.7617.0616.5416.59399,28916.08
8/20/202616.5716.5716.0216.12316,88315.63
8/19/202616.2516.3915.9916.02213,41915.32
8/18/202616.0416.1115.3815.83520,34515.13
8/17/202616.3516.4916.1916.34479,49515.62
8/14/202615.7716.1615.7116.11218,70815.40
8/13/202615.5515.9015.4315.57302,59114.89
8/12/202614.9315.1114.5214.92711,04014.26