Stockscreener 앱 받기
9.41
1.36%
-0.14
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $9.51 | $9.38 | $0.125 | 109,676.0 | -1.36% |
| 2025-12-04 | $10.00 | $9.51 | $0.49 | 394,883.0 | -4.88% |
| 2025-12-03 | $10.14 | $9.67 | $0.47 | 488,300.0 | +7.15% |
| 2025-12-02 | $9.42 | $9.15 | $0.27 | 169,057.0 | +1.30% |
| 2025-12-01 | $9.35 | $9.17 | $0.18 | 235,831.0 | +2.89% |
| 2025-11-28 | $9.22 | $8.98 | $0.24 | 191,744.0 | -0.44% |
| 2025-11-26 | $9.04 | $8.77 | $0.2699 | 197,997.0 | +3.44% |
| 2025-11-25 | $8.77 | $8.64 | $0.1299 | 108,956.0 | +1.39% |
| 2025-11-24 | $8.62 | $8.46 | $0.16 | 113,529.0 | +1.29% |
| 2025-11-21 | $8.50 | $8.23 | $0.27 | 110,981.0 | +3.16% |
| 2025-11-20 | $8.42 | $8.23 | $0.19 | 86,001.0 | +0.61% |
| 2025-11-19 | $8.28 | $8.15 | $0.13 | 160,506.0 | -0.61% |
| 2025-11-18 | $8.31 | $8.17 | $0.14 | 87,139.0 | +0.73% |
| 2025-11-17 | $8.31 | $8.12 | $0.19 | 74,488.0 | +0.74% |
| 2025-11-14 | $8.17 | $7.96 | $0.215 | 206,015.0 | -1.22% |
| 2025-11-13 | $8.37 | $8.20 | $0.17 | 127,999.0 | -0.24% |
| 2025-11-12 | $8.26 | $7.95 | $0.305 | 160,472.0 | +3.78% |
| 2025-11-11 | $8.03 | $7.87 | $0.16 | 55,873.0 | +0.38% |
| 2025-11-10 | $7.93 | $7.82 | $0.1064 | 85,418.0 | +2.46% |
| 2025-11-07 | $7.81 | $7.69 | $0.12 | 119,224.0 | +0.52% |
| 2025-11-06 | $7.85 | $7.64 | $0.21 | 109,849.0 | +0.66% |
| 2025-11-05 | $7.65 | $7.48 | $0.17 | 90,871.0 | +2.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.14 | $9.15 | $0.99 | 1,397,747.0 | +4.78% |
| 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% |
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% |
0.10%
자본화:
|
볼륨(24시간):