5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+54.35%
YEAR-TO-DATE PERFORMANCE
+51.98%
1 YEAR PERFORMANCE
+130.88%
Himalaya Shipping Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.23 | $14.20 (-0.21%) | $14.35 | $14.00 | 745.75 K | $662.98 M |
| 05/21/2026 | $15.91 | $15.12 (-4.97%) | $16.02 | $15.12 | 362.24 K | $705.94 M |
| 05/20/2026 | $14.83 | $15.27 (2.97%) | $15.60 | $14.83 | 326.30 K | $712.94 M |
| 05/19/2026 | $15.01 | $14.60 (-2.73%) | $15.05 | $14.50 | 389.43 K | $681.66 M |
| 05/18/2026 | $15.39 | $15.44 (0.32%) | $15.47 | $15.23 | 210.00 K | $720.88 M |
| 05/15/2026 | $15.49 | $15.73 (1.55%) | $15.78 | $15.43 | 387.63 K | $734.42 M |
| 05/14/2026 | $16.16 | $16.19 (0.19%) | $16.38 | $15.81 | 143.81 K | $755.89 M |
| 05/13/2026 | $16.50 | $15.96 (-3.27%) | $16.69 | $15.75 | 296.61 K | $745.15 M |
| 05/12/2026 | $16.05 | $16.15 (0.62%) | $16.22 | $15.85 | 428.90 K | $754.03 M |
| 05/11/2026 | $16.27 | $15.93 (-2.09%) | $16.31 | $15.81 | 243.63 K | $743.75 M |
| 05/08/2026 | $15.93 | $16.24 (1.95%) | $16.36 | $15.90 | 371.74 K | $758.23 M |
| 05/07/2026 | $15.52 | $15.79 (1.74%) | $15.84 | $15.33 | 484.35 K | $737.22 M |
| 05/06/2026 | $15.03 | $14.95 (-0.53%) | $15.28 | $14.73 | 474.50 K | $698.00 M |
| 05/05/2026 | $14.85 | $15.42 (3.84%) | $15.59 | $14.84 | 996.02 K | $719.94 M |
| 05/04/2026 | $14.10 | $14.17 (0.5%) | $14.29 | $14.02 | 226.67 K | $661.58 M |
| 05/01/2026 | $13.76 | $13.86 (0.73%) | $13.92 | $13.60 | 229.81 K | $647.11 M |
| 04/30/2026 | $13.73 | $13.64 (-0.66%) | $13.87 | $13.52 | 135.30 K | $636.84 M |
| 04/29/2026 | $13.82 | $13.72 (-0.72%) | $13.89 | $13.64 | 141.90 K | $640.57 M |
| 04/28/2026 | $13.70 | $13.88 (1.31%) | $13.94 | $13.64 | 135.53 K | $648.04 M |
| 04/27/2026 | $13.40 | $13.61 (1.57%) | $13.61 | $13.26 | 149.18 K | $635.44 M |
| 04/24/2026 | $13.20 | $13.47 (2.05%) | $13.48 | $13.18 | 149.30 K | $628.90 M |
| 04/23/2026 | $13.49 | $13.37 (-0.89%) | $13.54 | $13.30 | 198.50 K | $624.23 M |
| 04/22/2026 | $13.80 | $13.45 (-2.54%) | $13.87 | $13.12 | 600.30 K | $627.97 M |
| 04/21/2026 | $14.36 | $13.70 (-4.6%) | $14.56 | $13.64 | 490.82 K | $639.64 M |
| 04/20/2026 | $14.23 | $14.25 (0.14%) | $14.85 | $14.01 | 817.30 K | $665.32 M |
| 04/17/2026 | $14.21 | $14.24 (0.21%) | $14.24 | $13.93 | 169.79 K | $664.85 M |
| 04/16/2026 | $13.79 | $13.78 (-0.07%) | $13.89 | $13.69 | 127.70 K | $643.37 M |
| 04/15/2026 | $14.21 | $13.90 (-2.18%) | $14.35 | $13.84 | 206.11 K | $648.98 M |
| 04/14/2026 | $13.84 | $13.77 (-0.51%) | $14.03 | $13.75 | 194.64 K | $642.91 M |
| 04/13/2026 | $13.43 | $13.74 (2.31%) | $13.98 | $13.41 | 223.72 K | $641.51 M |
| 04/10/2026 | $13.55 | $13.49 (-0.44%) | $13.55 | $13.30 | 144.80 K | $629.83 M |
| 04/09/2026 | $13.99 | $13.65 (-2.43%) | $14.11 | $13.54 | 170.73 K | $637.30 M |
| 04/08/2026 | $13.74 | $14.09 (2.55%) | $14.09 | $13.63 | 189.80 K | $657.85 M |
| 04/07/2026 | $13.90 | $13.63 (-1.94%) | $13.90 | $13.34 | 431.70 K | $636.37 M |
| 04/06/2026 | $14.06 | $14.07 (0.07%) | $14.11 | $13.84 | 104.74 K | $656.91 M |
| 04/02/2026 | $13.45 | $14.06 (4.54%) | $14.06 | $13.44 | 236.84 K | $656.45 M |
| 04/01/2026 | $13.38 | $13.61 (1.72%) | $13.73 | $13.31 | 351.50 K | $635.44 M |
| 03/31/2026 | $12.74 | $13.30 (4.4%) | $13.32 | $12.74 | 285.64 K | $620.96 M |
| 03/30/2026 | $12.65 | $12.56 (-0.71%) | $12.75 | $12.36 | 186.00 K | $586.41 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.
