Stockscreener 앱 받기
15.42
8.82%
1.25
시간 외 거래:
15.72
0.30
+1.95%
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.59 | $14.84 | $0.755 | 983,809.0 | +8.82% |
| 2026-05-04 | $14.29 | $14.02 | $0.27 | 223,973.0 | +2.24% |
| 2026-05-01 | $13.92 | $13.60 | $0.32 | 226,600.0 | +1.61% |
| 2026-04-30 | $13.87 | $13.52 | $0.3472 | 131,363.0 | -0.58% |
| 2026-04-29 | $13.89 | $13.64 | $0.25 | 138,866.0 | -1.15% |
| 2026-04-28 | $13.94 | $13.63 | $0.305 | 135,528.0 | +1.98% |
| 2026-04-27 | $13.61 | $13.26 | $0.35 | 149,146.0 | +1.04% |
| 2026-04-24 | $13.48 | $13.18 | $0.2968 | 135,669.0 | +0.75% |
| 2026-04-23 | $13.54 | $13.30 | $0.24 | 198,469.0 | -0.59% |
| 2026-04-22 | $13.87 | $13.12 | $0.75 | 597,615.0 | -1.82% |
| 2026-04-21 | $14.56 | $13.64 | $0.918 | 487,275.0 | -3.86% |
| 2026-04-20 | $14.85 | $14.01 | $0.84 | 816,665.0 | +0.07% |
| 2026-04-17 | $14.24 | $13.93 | $0.31 | 169,665.0 | +3.34% |
| 2026-04-16 | $13.89 | $13.69 | $0.1998 | 102,435.0 | -0.86% |
| 2026-04-15 | $14.35 | $13.84 | $0.5092 | 206,084.0 | +0.94% |
| 2026-04-14 | $14.03 | $13.75 | $0.28 | 194,638.0 | +0.22% |
| 2026-04-13 | $13.97 | $13.41 | $0.565 | 223,723.0 | +1.85% |
| 2026-04-10 | $13.55 | $13.30 | $0.25 | 136,694.0 | -1.17% |
| 2026-04-09 | $14.11 | $13.54 | $0.57 | 170,721.0 | -3.12% |
| 2026-04-08 | $14.09 | $13.63 | $0.46 | 189,766.0 | +3.37% |
| 2026-04-07 | $13.90 | $13.34 | $0.56 | 431,690.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.59 | $13.60 | $1.99 | 2,418,191.0 | +13.05% |
| 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% |
1.81%
자본화:
|
볼륨(24시간):