Get the Stockscreener App
5.98
1.64%
-0.10
After Hours:
5.98
Himalaya Shipping Ltd Stock (HSHP) Price History
The historical daily chart and data for Himalaya Shipping Ltd stock (HSHP), show that the latest closing stock price as of June 03, 2025, is $5.98.
- Himalaya Shipping Ltd all-time high stock price is $9.7604, occurred on June 03, 2024.
- The lowest Himalaya Shipping Ltd stock price recorded was $4.29 on April 09, 2025. Since then, Himalaya Shipping Ltd's stock price has risen over 39.39% to $5.98 now.
- The 52-week high stock price for HSHP is $9.60, representing a 60.54% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for HSHP is $4.29, indicating a -28.26% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HSHP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $6.03 | $5.90 | $0.13 | 81,149.0 | -1.64% |
| Jun 02, 2025 | $6.10 | $5.96 | $0.14 | 110,845.0 | +1.67% |
| May 30, 2025 | $6.12 | $5.91 | $0.2099 | 106,816.0 | +1.87% |
| May 29, 2025 | $5.94 | $5.83 | $0.11 | 77,160.0 | +1.73% |
| May 28, 2025 | $5.82 | $5.68 | $0.14 | 55,769.0 | +1.05% |
| May 27, 2025 | $5.74 | $5.54 | $0.20 | 108,648.0 | +2.15% |
| May 23, 2025 | $5.60 | $5.46 | $0.14 | 51,385.0 | +0.00% |
| May 22, 2025 | $5.68 | $5.57 | $0.11 | 55,152.0 | +0.54% |
| May 21, 2025 | $5.72 | $5.55 | $0.17 | 66,762.0 | -3.47% |
| May 20, 2025 | $5.80 | $5.64 | $0.16 | 50,826.0 | +3.23% |
| May 19, 2025 | $5.63 | $5.51 | $0.12 | 72,737.0 | -3.29% |
| May 16, 2025 | $5.89 | $5.73 | $0.16 | 80,234.0 | -0.86% |
| May 15, 2025 | $5.85 | $5.64 | $0.21 | 48,270.0 | +1.04% |
| May 14, 2025 | $5.82 | $5.70 | $0.12 | 69,067.0 | +1.95% |
| May 13, 2025 | $5.71 | $5.61 | $0.1038 | 73,391.0 | -1.40% |
| May 12, 2025 | $5.75 | $5.65 | $0.10 | 115,759.0 | +5.52% |
| May 09, 2025 | $5.49 | $5.36 | $0.1263 | 92,951.0 | +0.56% |
| May 08, 2025 | $5.46 | $5.27 | $0.19 | 89,294.0 | -1.10% |
| May 07, 2025 | $5.46 | $5.35 | $0.11 | 145,704.0 | +2.44% |
| May 06, 2025 | $5.43 | $5.30 | $0.13 | 46,932.0 | -2.20% |
Himalaya Shipping Ltd Stock (HSHP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Himalaya Shipping Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSHP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Himalaya Shipping Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Himalaya Shipping Ltd Stock (HSHP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.10 | $5.90 | $0.20 | 273,143.0 | +0.00% |
| May, 2025 | $6.12 | $5.27 | $0.85 | 1,568,060.0 | +14.56% |
| Apr, 2025 | $5.57 | $4.29 | $1.28 | 3,967,206.0 | -4.74% |
| Mar, 2025 | $6.07 | $5.22 | $0.845 | 3,763,214.0 | +0.55% |
| Feb, 2025 | $5.75 | $4.54 | $1.21 | 3,403,832.0 | +12.84% |
| Jan, 2025 | $5.26 | $4.48 | $0.776 | 2,922,003.0 | -0.62% |
Himalaya Shipping Ltd Stock (HSHP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.99 | $4.54 | $1.45 | 3,555,268.0 | -22.06% |
| Nov, 2024 | $7.43 | $6.20 | $1.23 | 2,149,279.0 | -5.34% |
| Oct, 2024 | $8.72 | $6.42 | $2.30 | 2,294,238.0 | -24.25% |
| Sep, 2024 | $8.74 | $7.01 | $1.73 | 2,197,004.0 | +12.61% |
| Aug, 2024 | $8.07 | $7.04 | $1.03 | 2,004,515.0 | -5.30% |
| Jul, 2024 | $9.27 | $7.88 | $1.39 | 1,920,012.0 | -11.35% |
| Jun, 2024 | $9.76 | $8.32 | $1.44 | 2,444,885.0 | -3.88% |
| May, 2024 | $9.65 | $7.98 | $1.67 | 1,751,786.0 | +16.65% |
| Apr, 2024 | $8.33 | $7.40 | $0.93 | 2,332,365.0 | +5.97% |
| Mar, 2024 | $8.54 | $7.41 | $1.13 | 2,272,198.0 | -2.28% |
| Feb, 2024 | $8.50 | $6.38 | $2.12 | 1,917,045.0 | +21.20% |
| Jan, 2024 | $7.49 | $6.38 | $1.11 | 1,883,909.0 | -3.70% |
Himalaya Shipping Ltd Stock (HSHP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.11 | $5.63 | $1.48 | 4,577,131.0 | +12.67% |
| Nov, 2023 | $6.07 | $4.30 | $1.77 | 3,212,199.0 | +32.16% |
| Oct, 2023 | $5.18 | $4.44 | $0.74 | 1,863,316.0 | -6.00% |
| Sep, 2023 | $5.40 | $4.65 | $0.75 | 3,799,904.0 | -2.62% |
| Aug, 2023 | $6.23 | $4.76 | $1.47 | 1,873,141.0 | -17.74% |
| Jul, 2023 | $6.15 | $5.14 | $1.01 | 1,235,974.0 | +8.45% |
| Jun, 2023 | $6.61 | $4.91 | $1.71 | 5,849,763.0 | +9.88% |
| May, 2023 | $5.81 | $4.85 | $0.96 | 778,522.0 | -12.61% |
| Apr, 2023 | $6.08 | $5.63 | $0.445 | 798,268.0 | +0.00% |
0.00%
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):