Stockscreener 앱 받기
7.71
0.52%
0.04
시간 외 거래:
7.70
-0.010
-0.13%
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $7.75 | $7.68 | $0.07 | 142,594.0 | +0.52% |
| 2025-08-25 | $7.74 | $7.65 | $0.09 | 158,289.0 | -1.67% |
| 2025-08-22 | $7.83 | $7.54 | $0.29 | 143,764.0 | +3.86% |
| 2025-08-21 | $7.52 | $7.39 | $0.13 | 22,923.0 | +1.90% |
| 2025-08-20 | $7.39 | $7.32 | $0.07 | 49,604.0 | +2.50% |
| 2025-08-19 | $7.40 | $7.12 | $0.2799 | 56,123.0 | -3.88% |
| 2025-08-18 | $7.50 | $7.34 | $0.165 | 41,372.0 | +1.49% |
| 2025-08-15 | $7.44 | $7.32 | $0.12 | 53,521.0 | -0.54% |
| 2025-08-14 | $7.52 | $7.38 | $0.1345 | 94,768.0 | -1.98% |
| 2025-08-13 | $7.62 | $7.37 | $0.245 | 128,039.0 | +2.02% |
| 2025-08-12 | $7.46 | $7.31 | $0.15 | 170,060.0 | +3.06% |
| 2025-08-11 | $7.32 | $7.17 | $0.15 | 95,271.0 | +0.28% |
| 2025-08-08 | $7.41 | $7.16 | $0.25 | 51,069.0 | -0.97% |
| 2025-08-07 | $7.28 | $7.13 | $0.15 | 85,517.0 | +0.14% |
| 2025-08-06 | $7.33 | $7.18 | $0.15 | 95,291.0 | +1.83% |
| 2025-08-05 | $7.10 | $6.97 | $0.13 | 240,230.0 | +3.05% |
| 2025-08-04 | $6.95 | $6.86 | $0.09 | 67,396.0 | +1.62% |
| 2025-08-01 | $6.95 | $6.68 | $0.27 | 92,016.0 | -0.59% |
| 2025-07-31 | $6.90 | $6.76 | $0.1416 | 117,616.0 | +0.59% |
| 2025-07-30 | $6.92 | $6.72 | $0.1949 | 79,226.0 | -0.73% |
| 2025-07-29 | $6.95 | $6.76 | $0.19 | 121,946.0 | -2.71% |
Himalaya Shipping Ltd 주식 (HSHP) 연도별 가격 이력
이 심층 분석에서는 Himalaya Shipping Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Himalaya Shipping Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.83 | $6.68 | $1.15 | 1,930,441.0 | +13.05% |
| 2025-07 | $7.39 | $5.75 | $1.63 | 2,680,511.0 | +18.20% |
| 2025-06 | $6.69 | $5.77 | $0.92 | 4,229,766.0 | -3.51% |
| 2025-05 | $6.12 | $5.27 | $0.85 | 1,568,060.0 | +14.56% |
| 2025-04 | $5.57 | $4.29 | $1.28 | 3,967,206.0 | -4.74% |
| 2025-03 | $6.07 | $5.22 | $0.845 | 3,763,214.0 | +0.55% |
| 2025-02 | $5.75 | $4.54 | $1.21 | 3,403,832.0 | +12.84% |
| 2025-01 | $5.26 | $4.48 | $0.776 | 2,922,003.0 | -0.62% |
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.99 | $4.54 | $1.45 | 3,555,268.0 | -22.06% |
| 2024-11 | $7.43 | $6.20 | $1.23 | 2,149,279.0 | -5.34% |
| 2024-10 | $8.72 | $6.42 | $2.30 | 2,294,238.0 | -24.25% |
| 2024-09 | $8.74 | $7.01 | $1.73 | 2,197,004.0 | +12.61% |
| 2024-08 | $8.07 | $7.04 | $1.03 | 2,004,515.0 | -5.30% |
| 2024-07 | $9.27 | $7.88 | $1.39 | 1,920,012.0 | -11.35% |
| 2024-06 | $9.76 | $8.32 | $1.44 | 2,444,885.0 | -3.88% |
| 2024-05 | $9.65 | $7.98 | $1.67 | 1,751,786.0 | +16.65% |
| 2024-04 | $8.33 | $7.40 | $0.93 | 2,332,365.0 | +5.97% |
| 2024-03 | $8.54 | $7.41 | $1.13 | 2,272,198.0 | -2.28% |
| 2024-02 | $8.50 | $6.38 | $2.12 | 1,917,045.0 | +21.20% |
| 2024-01 | $7.49 | $6.38 | $1.11 | 1,883,909.0 | -3.70% |
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.11 | $5.63 | $1.48 | 4,577,131.0 | +12.67% |
| 2023-11 | $6.07 | $4.30 | $1.77 | 3,212,199.0 | +32.16% |
| 2023-10 | $5.18 | $4.44 | $0.74 | 1,863,316.0 | -6.00% |
| 2023-09 | $5.40 | $4.65 | $0.75 | 3,799,904.0 | -2.62% |
| 2023-08 | $6.23 | $4.76 | $1.47 | 1,873,141.0 | -17.74% |
| 2023-07 | $6.15 | $5.14 | $1.01 | 1,235,974.0 | +8.45% |
| 2023-06 | $6.61 | $4.91 | $1.71 | 5,849,763.0 | +9.88% |
| 2023-05 | $5.81 | $4.85 | $0.96 | 778,522.0 | -12.61% |
| 2023-04 | $6.08 | $5.63 | $0.445 | 798,268.0 | +0.00% |
1.87%
0.71%
자본화:
|
볼륨(24시간):