Himalaya Shipping Ltd. Common Shares (HSHP)

15.45
+0.18 (1.18%)
NYSE· Last Trade: May 21st, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Himalaya Shipping Ltd. Common Shares (HSHP)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202614.8315.6014.8315.27326,30115.27
5/19/202615.0115.0514.5014.60389,42814.60
5/18/202615.3915.4715.2315.44209,96315.44
5/15/202615.4915.7815.4315.73387,63515.73
5/14/202616.1616.3815.8116.19143,80716.19
5/13/202616.5016.6915.7515.96296,60615.96
5/12/202616.0516.2215.8516.15428,86516.15
5/11/202616.2716.3115.8115.93243,62515.93
5/08/202615.9316.3615.9016.24371,74416.24
5/07/202615.5215.8415.3315.79484,34415.79
5/06/202615.0315.2814.7314.95474,50414.95
5/05/202614.8515.5914.8415.42996,02515.42
5/04/202614.1014.2914.0214.17226,66914.17
5/01/202613.7613.9213.6013.86229,81313.86
4/30/202613.7313.8713.5213.64135,27113.64
4/29/202613.8213.8913.6413.72141,86913.72
4/28/202613.7013.9413.6313.88135,52913.88
4/27/202613.4013.6113.2613.61149,14713.61
4/24/202613.2013.4813.1813.47149,27713.47
4/23/202613.4913.5413.3013.37198,47013.37
4/22/202613.8013.8713.1213.45600,28913.45
4/21/202614.3614.5613.6413.70490,82213.70
4/20/202614.2314.8514.0114.25817,06514.25
4/17/202614.2114.2413.9314.24169,78914.24
4/16/202613.7913.8913.6913.78127,69913.72
4/15/202614.2114.3513.8413.90206,10513.84
4/14/202613.8414.0313.7513.77194,63913.71
4/13/202613.4313.9713.4113.74223,72313.68
4/10/202613.5513.5513.3013.49144,76513.43
4/09/202613.9914.1113.5413.65170,72613.59
4/08/202613.7414.0913.6314.09189,76614.03
4/07/202613.9013.9013.3413.63431,69213.57
4/06/202614.0614.1113.8414.07104,73514.01
4/02/202613.4514.0613.4414.06236,83814.00
4/01/202613.3813.7313.3113.61351,47713.55
3/31/202612.7413.3212.7413.30285,61213.24
3/30/202612.6512.7512.3612.56185,96212.51
3/27/202612.7012.7412.4712.52215,32812.47
3/26/202612.8013.0812.7712.78197,63012.72
3/25/202613.1513.1512.7812.82122,09612.76
3/24/202612.6913.0512.6913.00269,12612.94
3/23/202612.4112.9312.4112.75280,45412.69
3/20/202613.0213.0812.2712.36457,10512.31
3/19/202612.6813.0512.5712.99506,96812.93
3/18/202612.8913.3612.8613.09501,53613.03
3/17/202612.7812.9212.6912.89306,20012.83
3/16/202612.7312.9312.6212.82486,69712.76
3/13/202612.9212.9312.4612.47416,99612.36
3/12/202613.3013.3012.8312.84499,44012.72
3/11/202613.6813.6813.2513.49225,99213.37
3/10/202613.4814.0513.4113.82356,21913.69
3/09/202613.0913.8913.0713.82379,36713.69
3/06/202613.4713.5413.1213.29885,31313.17
3/05/202614.3514.3913.8114.00303,54613.87
3/04/202614.3014.6914.2114.67288,35314.54
3/03/202614.3014.5313.9614.46376,36814.33
3/02/202614.6514.6514.1014.52354,35714.39
2/27/202614.6214.9514.6214.71319,32214.58
2/26/202614.2814.5214.1614.48293,79514.35
2/25/202614.1214.1613.8214.10202,66813.97
2/24/202613.9014.3013.8514.29420,86714.16
2/23/202613.8614.0513.3913.84651,05613.71