Stockscreener 앱 받기
16.08
0.99%
-0.16
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $16.56 | $16.04 | $0.52 | 471,034.0 | -0.99% |
| 2026-10-15 | $16.31 | $15.88 | $0.43 | 620,726.0 | -2.05% |
| 2026-10-14 | $17.66 | $16.39 | $1.27 | 613,188.0 | -7.27% |
| 2026-10-13 | $17.96 | $17.66 | $0.30 | 303,901.0 | -0.45% |
| 2026-10-12 | $18.58 | $17.83 | $0.75 | 679,062.0 | +0.22% |
| 2026-10-09 | $18.43 | $17.75 | $0.685 | 584,481.0 | -3.91% |
| 2026-10-08 | $18.69 | $17.99 | $0.70 | 609,788.0 | +5.85% |
| 2026-10-07 | $18.06 | $17.58 | $0.48 | 399,500.0 | -0.90% |
| 2026-10-06 | $18.02 | $17.47 | $0.55 | 330,190.0 | -1.55% |
| 2026-10-05 | $18.19 | $17.45 | $0.74 | 445,316.0 | -0.61% |
| 2026-10-02 | $18.17 | $17.81 | $0.36 | 446,559.0 | +0.66% |
| 2026-10-01 | $18.05 | $17.30 | $0.755 | 850,078.0 | +3.91% |
| 2026-09-30 | $18.00 | $17.25 | $0.75 | 585,543.0 | +0.75% |
| 2026-09-29 | $17.57 | $17.15 | $0.42 | 427,534.0 | -0.52% |
| 2026-09-28 | $17.50 | $17.16 | $0.34 | 411,725.0 | -1.20% |
| 2026-09-25 | $17.83 | $17.36 | $0.4729 | 467,278.0 | -2.72% |
| 2026-09-24 | $18.23 | $17.77 | $0.455 | 387,509.0 | -0.83% |
| 2026-09-23 | $18.36 | $17.80 | $0.56 | 471,405.0 | +0.22% |
| 2026-09-22 | $18.44 | $17.90 | $0.54 | 562,459.0 | -3.82% |
| 2026-09-21 | $19.55 | $18.56 | $0.99 | 889,014.0 | -1.92% |
| 2026-09-18 | $19.25 | $18.67 | $0.58 | 821,191.0 | -0.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.69 | $15.88 | $2.81 | 6,353,823.0 | -7.43% |
| 2026-09 | $19.55 | $16.76 | $2.79 | 10,756,316.0 | +3.76% |
| 2026-08 | $17.06 | $14.52 | $2.54 | 6,524,196.0 | +6.42% |
| 2026-07 | $16.28 | $13.29 | $2.99 | 6,338,444.0 | +17.74% |
| 2026-06 | $15.30 | $12.93 | $2.38 | 6,317,695.0 | -9.42% |
| 2026-05 | $16.69 | $13.60 | $3.09 | 7,601,427.0 | +8.14% |
| 2026-04 | $14.85 | $13.12 | $1.73 | 5,304,637.0 | +2.56% |
| 2026-03 | $14.69 | $12.27 | $2.42 | 7,651,820.0 | -9.59% |
| 2026-02 | $14.95 | $10.10 | $4.85 | 6,804,494.0 | +35.45% |
| 2026-01 | $10.95 | $8.62 | $2.33 | 7,940,369.0 | +19.34% |
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.14 | $8.63 | $1.51 | 3,444,992.0 | +0.44% |
| 2025-11 | $9.22 | $7.37 | $1.85 | 2,601,503.0 | +14.67% |
| 2025-10 | $8.43 | $7.67 | $0.76 | 2,670,531.0 | -4.74% |
| 2025-09 | $8.95 | $7.49 | $1.46 | 4,012,352.0 | +8.72% |
| 2025-08 | $7.83 | $6.68 | $1.15 | 2,134,927.0 | +11.00% |
| 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% |
0.26%
0.41%
자본화:
|
볼륨(24시간):