5 DAY PERFORMANCE
-13.67%
1 MONTH PERFORMANCE
-14.21%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
+51.98%
1 YEAR PERFORMANCE
+77.31%
Himalaya Shipping Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $16.76 | $16.59 (-1.01%) | $17.06 | $16.54 | 399.30 K | $781.25 M |
| 08/20/2026 | $16.57 | $16.12 (-2.72%) | $16.57 | $16.02 | 316.90 K | $759.12 M |
| 08/19/2026 | $16.25 | $16.02 (-1.42%) | $16.39 | $15.99 | 213.42 K | $754.41 M |
| 08/18/2026 | $16.04 | $15.83 (-1.31%) | $16.11 | $15.38 | 520.35 K | $745.46 M |
| 08/17/2026 | $16.35 | $16.34 (-0.06%) | $16.49 | $16.19 | 479.50 K | $769.48 M |
| 08/14/2026 | $15.77 | $16.11 (2.16%) | $16.16 | $15.71 | 218.71 K | $762.13 M |
| 08/13/2026 | $15.55 | $15.57 (0.13%) | $15.90 | $15.43 | 302.60 K | $736.58 M |
| 08/12/2026 | $14.93 | $14.92 (-0.07%) | $15.11 | $14.52 | 629.86 K | $705.83 M |
| 08/11/2026 | $15.88 | $15.51 (-2.33%) | $15.88 | $15.27 | 346.60 K | $733.74 M |
| 08/10/2026 | $15.82 | $15.31 (-3.22%) | $15.94 | $15.30 | 264.74 K | $724.28 M |
| 08/07/2026 | $15.73 | $15.87 (0.89%) | $15.91 | $15.50 | 242.24 K | $740.95 M |
| 08/06/2026 | $15.60 | $15.52 (-0.51%) | $15.80 | $15.44 | 334.85 K | $724.61 M |
| 08/05/2026 | $16.10 | $15.47 (-3.91%) | $16.11 | $15.42 | 257.40 K | $722.28 M |
| 08/04/2026 | $16.00 | $15.62 (-2.38%) | $16.00 | $15.45 | 324.90 K | $729.28 M |
| 08/03/2026 | $15.93 | $15.94 (0.06%) | $16.03 | $15.49 | 234.30 K | $744.22 M |
| 07/31/2026 | $15.56 | $15.71 (0.96%) | $15.84 | $15.44 | 334.10 K | $733.48 M |
| 07/30/2026 | $14.91 | $15.54 (4.23%) | $15.60 | $14.91 | 209.04 K | $725.55 M |
| 07/29/2026 | $15.41 | $14.62 (-5.13%) | $15.41 | $14.60 | 339.32 K | $682.59 M |
| 07/28/2026 | $15.27 | $15.28 (0.07%) | $15.41 | $15.04 | 297.50 K | $713.41 M |
| 07/27/2026 | $15.56 | $15.47 (-0.58%) | $15.66 | $15.17 | 383.73 K | $722.28 M |
| 07/24/2026 | $15.97 | $16.12 (0.94%) | $16.28 | $15.72 | 339.24 K | $752.62 M |
| 07/23/2026 | $15.57 | $15.97 (2.57%) | $15.98 | $15.57 | 194.40 K | $745.62 M |
| 07/22/2026 | $15.66 | $15.55 (-0.7%) | $15.77 | $15.46 | 211.60 K | $726.01 M |
| 07/21/2026 | $14.92 | $15.48 (3.75%) | $15.48 | $14.74 | 220.42 K | $722.74 M |
| 07/20/2026 | $14.47 | $14.72 (1.73%) | $14.99 | $14.47 | 299.85 K | $687.26 M |
| 07/17/2026 | $15.10 | $14.59 (-3.38%) | $15.14 | $14.58 | 318.70 K | $681.19 M |
| 07/16/2026 | $15.26 | $15.37 (0.72%) | $15.73 | $15.26 | 320.30 K | $717.61 M |
| 07/15/2026 | $15.66 | $15.60 (-0.38%) | $15.69 | $15.31 | 207.74 K | $728.35 M |
| 07/14/2026 | $15.70 | $15.69 (-0.06%) | $15.90 | $15.61 | 361.63 K | $732.55 M |
| 07/13/2026 | $15.50 | $15.03 (-3.03%) | $15.66 | $15.00 | 367.17 K | $701.73 M |
| 07/10/2026 | $14.56 | $15.28 (4.95%) | $15.29 | $14.56 | 249.00 K | $713.41 M |
| 07/09/2026 | $15.10 | $14.72 (-2.52%) | $15.13 | $14.33 | 390.80 K | $687.26 M |
| 07/08/2026 | $15.09 | $15.28 (1.26%) | $15.34 | $14.92 | 239.61 K | $713.41 M |
| 07/07/2026 | $14.74 | $14.86 (0.81%) | $14.99 | $14.69 | 388.51 K | $693.80 M |
| 07/06/2026 | $14.43 | $14.82 (2.7%) | $15.00 | $14.40 | 254.06 K | $691.93 M |
| 07/02/2026 | $14.13 | $14.14 (0.07%) | $14.50 | $14.04 | 333.70 K | $660.18 M |
| 07/01/2026 | $13.29 | $13.40 (0.83%) | $13.64 | $13.29 | 183.60 K | $625.63 M |
| 06/30/2026 | $13.55 | $13.36 (-1.4%) | $13.56 | $13.17 | 298.92 K | $623.76 M |
| 06/29/2026 | $13.41 | $13.26 (-1.12%) | $13.50 | $13.22 | 263.60 K | $619.09 M |
| 06/26/2026 | $13.28 | $13.30 (0.15%) | $13.37 | $12.93 | 1.50 M | $620.96 M |
| 06/25/2026 | $13.94 | $13.71 (-1.65%) | $14.09 | $13.64 | 156.23 K | $640.10 M |
| 06/24/2026 | $14.54 | $14.05 (-3.37%) | $14.59 | $13.99 | 162.60 K | $655.98 M |
| 06/23/2026 | $14.40 | $14.74 (2.36%) | $14.75 | $14.40 | 261.81 K | $688.19 M |
| 06/22/2026 | $13.91 | $14.33 (3.02%) | $14.39 | $13.90 | 263.09 K | $669.05 M |
| 06/18/2026 | $13.93 | $13.86 (-0.5%) | $14.13 | $13.60 | 392.23 K | $647.11 M |
| 06/17/2026 | $14.67 | $14.29 (-2.59%) | $14.74 | $14.27 | 204.02 K | $667.18 M |
| 06/16/2026 | $15.02 | $14.61 (-2.73%) | $15.06 | $14.43 | 168.81 K | $682.12 M |
| 06/15/2026 | $15.16 | $14.95 (-1.39%) | $15.16 | $14.74 | 271.10 K | $698.00 M |
| 06/12/2026 | $14.97 | $15.22 (1.67%) | $15.31 | $14.92 | 234.80 K | $710.60 M |
| 06/11/2026 | $14.61 | $14.77 (1.1%) | $14.90 | $14.56 | 231.34 K | $689.59 M |
| 06/10/2026 | $14.55 | $14.73 (1.24%) | $14.80 | $14.49 | 303.50 K | $687.73 M |
| 06/09/2026 | $14.43 | $14.61 (1.25%) | $14.74 | $14.37 | 276.05 K | $682.12 M |
| 06/08/2026 | $14.59 | $14.34 (-1.71%) | $14.67 | $14.15 | 258.20 K | $669.52 M |
| 06/05/2026 | $14.21 | $14.63 (2.96%) | $14.67 | $14.21 | 255.00 K | $683.06 M |
| 06/04/2026 | $14.47 | $14.37 (-0.69%) | $14.47 | $14.23 | 223.04 K | $670.92 M |
| 06/03/2026 | $14.17 | $14.37 (1.41%) | $14.60 | $14.14 | 252.30 K | $670.92 M |
| 06/02/2026 | $14.82 | $14.65 (-1.15%) | $14.88 | $14.45 | 215.70 K | $683.99 M |
| 06/01/2026 | $14.78 | $15.04 (1.76%) | $15.04 | $14.69 | 200.35 K | $702.20 M |
| 05/29/2026 | $14.70 | $14.75 (0.34%) | $14.79 | $14.55 | 256.40 K | $688.66 M |
| 05/28/2026 | $15.02 | $14.63 (-2.6%) | $15.09 | $14.58 | 279.60 K | $683.06 M |
| 05/27/2026 | $15.01 | $14.80 (-1.4%) | $15.01 | $14.50 | 291.71 K | $691.00 M |
| 05/26/2026 | $14.39 | $14.91 (3.61%) | $14.91 | $14.35 | 557.51 K | $696.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
