Stockscreener 앱 받기
15.47
4.03%
-0.65
시장 영업 전:
15.22
-0.25
-1.62%
Himalaya Shipping Ltd 주식 (HSHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $15.65 | $15.16 | $0.49 | 383,712.0 | -4.03% |
| 2026-07-24 | $16.28 | $15.72 | $0.56 | 339,237.0 | +0.94% |
| 2026-07-23 | $15.98 | $15.57 | $0.41 | 194,339.0 | +2.70% |
| 2026-07-22 | $15.77 | $15.46 | $0.31 | 211,583.0 | +0.45% |
| 2026-07-21 | $15.48 | $14.74 | $0.74 | 220,421.0 | +5.16% |
| 2026-07-20 | $14.99 | $14.47 | $0.52 | 299,739.0 | +0.89% |
| 2026-07-17 | $15.13 | $14.58 | $0.555 | 318,651.0 | -5.07% |
| 2026-07-16 | $15.73 | $15.26 | $0.47 | 320,271.0 | -1.47% |
| 2026-07-15 | $15.69 | $15.31 | $0.38 | 204,492.0 | -0.57% |
| 2026-07-14 | $15.90 | $15.61 | $0.29 | 345,289.0 | +4.39% |
| 2026-07-13 | $15.66 | $15.00 | $0.66 | 366,780.0 | -1.64% |
| 2026-07-10 | $15.29 | $14.56 | $0.73 | 248,978.0 | +3.80% |
| 2026-07-09 | $15.13 | $14.32 | $0.805 | 385,799.0 | -3.66% |
| 2026-07-08 | $15.34 | $14.92 | $0.42 | 229,978.0 | +2.83% |
| 2026-07-07 | $14.99 | $14.69 | $0.299 | 388,502.0 | +0.27% |
| 2026-07-06 | $15.00 | $14.40 | $0.60 | 249,680.0 | +4.81% |
| 2026-07-02 | $14.50 | $14.04 | $0.46 | 323,572.0 | +5.52% |
| 2026-07-01 | $13.64 | $13.29 | $0.35 | 182,184.0 | +0.30% |
| 2026-06-30 | $13.56 | $13.16 | $0.395 | 295,989.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.28 | $13.29 | $2.99 | 5,596,919.0 | +15.79% |
| 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% |
1.76%
0.06%
자본화:
|
볼륨(24시간):