5 DAY PERFORMANCE
-14.69%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-35.22%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
-41.00%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.88 | $5.92 (0.6%) | $5.94 | $5.78 | 279,617 | $257.03 M |
| 03/11/2025 | $5.42 | $5.51 (1.66%) | $5.53 | $5.37 | 189,413 | $241.89 M |
| 03/10/2025 | $5.53 | $5.41 (-2.17%) | $5.55 | $5.34 | 225,100 | $237.50 M |
| 03/07/2025 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.63 | 202,500 | $248.04 M |
| 03/06/2025 | $5.51 | $5.52 (0.18%) | $5.61 | $5.46 | 189,800 | $242.33 M |
| 03/05/2025 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.41 | 216,607 | $238.82 M |
| 03/04/2025 | $5.13 | $5.25 (2.34%) | $5.31 | $5.04 | 147,806 | $230.48 M |
| 03/03/2025 | $5.55 | $5.34 (-3.78%) | $5.58 | $5.34 | 309,600 | $234.43 M |
| 02/28/2025 | $5.48 | $5.45 (-0.55%) | $5.54 | $5.36 | 174,216 | $239.26 M |
| 02/27/2025 | $5.40 | $5.31 (-1.67%) | $5.45 | $5.28 | 198,515 | $233.11 M |
| 02/26/2025 | $5.58 | $5.68 (1.79%) | $5.75 | $5.58 | 198,700 | $249.35 M |
| 02/25/2025 | $5.42 | $5.42 (0%) | $5.59 | $5.34 | 258,100 | $237.94 M |
| 02/24/2025 | $5.20 | $5.18 (-0.38%) | $5.35 | $5.11 | 278,755 | $227.40 M |
| 02/21/2025 | $5.60 | $5.34 (-4.64%) | $5.60 | $5.32 | 239,442 | $234.43 M |
| 02/20/2025 | $5.45 | $5.50 (0.92%) | $5.68 | $5.44 | 170,577 | $241.45 M |
| 02/19/2025 | $5.30 | $5.27 (-0.57%) | $5.37 | $5.14 | 279,502 | $231.35 M |
| 02/18/2025 | $5.13 | $5.23 (1.95%) | $5.30 | $5.13 | 230,500 | $229.60 M |
| 02/14/2025 | $4.99 | $4.99 (0%) | $5.06 | $4.95 | 87,300 | $219.06 M |
| 02/13/2025 | $4.87 | $4.94 (1.44%) | $4.98 | $4.85 | 89,300 | $216.87 M |
| 02/12/2025 | $4.75 | $4.83 (1.68%) | $4.85 | $4.74 | 205,200 | $212.04 M |
| 02/11/2025 | $4.79 | $4.79 (0%) | $4.86 | $4.76 | 332,500 | $210.28 M |
| 02/10/2025 | $4.67 | $4.80 (2.78%) | $4.81 | $4.63 | 179,745 | $210.72 M |
| 02/07/2025 | $4.75 | $4.67 (-1.68%) | $4.76 | $4.66 | 76,009 | $205.01 M |
| 02/06/2025 | $4.82 | $4.77 (-1.04%) | $4.87 | $4.74 | 58,100 | $209.40 M |
| 02/05/2025 | $4.83 | $4.83 (0%) | $4.89 | $4.77 | 76,100 | $212.04 M |
| 02/04/2025 | $4.71 | $4.87 (3.4%) | $4.99 | $4.71 | 113,600 | $213.79 M |
| 02/03/2025 | $4.58 | $4.63 (1.09%) | $4.70 | $4.54 | 191,368 | $203.26 M |
| 01/31/2025 | $4.75 | $4.83 (1.68%) | $4.87 | $4.70 | 181,713 | $212.04 M |
| 01/30/2025 | $4.64 | $4.74 (2.16%) | $4.76 | $4.64 | 50,400 | $208.09 M |
| 01/29/2025 | $4.52 | $4.67 (3.32%) | $4.68 | $4.50 | 69,439 | $205.01 M |
| 01/28/2025 | $4.52 | $4.54 (0.44%) | $4.58 | $4.50 | 121,400 | $199.31 M |
| 01/27/2025 | $4.48 | $4.51 (0.67%) | $4.67 | $4.48 | 407,944 | $197.99 M |
| 01/24/2025 | $4.80 | $4.76 (-0.83%) | $4.80 | $4.62 | 206,900 | $208.96 M |
| 01/23/2025 | $4.79 | $4.91 (2.51%) | $4.96 | $4.79 | 84,608 | $215.55 M |
| 01/22/2025 | $4.88 | $4.79 (-1.84%) | $4.89 | $4.79 | 88,246 | $210.28 M |
| 01/21/2025 | $4.94 | $4.91 (-0.61%) | $4.98 | $4.86 | 107,526 | $215.55 M |
| 01/17/2025 | $4.95 | $4.96 (0.2%) | $5.09 | $4.90 | 129,000 | $217.74 M |
| 01/16/2025 | $5.04 | $5.00 (-0.79%) | $5.12 | $4.99 | 152,000 | $219.50 M |
| 01/15/2025 | $5.19 | $5.19 (0%) | $5.24 | $5.04 | 174,023 | $227.84 M |
| 01/14/2025 | $5.10 | $5.15 (0.98%) | $5.22 | $5.02 | 231,300 | $226.09 M |
| 01/13/2025 | $5.03 | $5.01 (-0.4%) | $5.07 | $4.92 | 132,200 | $219.94 M |
| 01/10/2025 | $5.17 | $5.16 (-0.19%) | $5.22 | $5.12 | 155,500 | $226.52 M |
| 01/08/2025 | $4.89 | $4.93 (0.82%) | $4.98 | $4.83 | 198,300 | $216.43 M |
| 01/07/2025 | $4.81 | $4.89 (1.66%) | $4.94 | $4.81 | 107,600 | $214.67 M |
| 01/06/2025 | $4.98 | $4.82 (-3.21%) | $4.98 | $4.79 | 134,919 | $211.60 M |
| 01/03/2025 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.98 | 75,000 | $219.06 M |
| 01/02/2025 | $5.12 | $5.07 (-0.98%) | $5.26 | $5.02 | 152,302 | $222.57 M |
| 12/31/2024 | $4.80 | $4.86 (1.25%) | $4.89 | $4.75 | 72,500 | $213.35 M |
| 12/30/2024 | $4.84 | $4.84 (0%) | $4.84 | $4.76 | 55,300 | $212.48 M |
| 12/27/2024 | $4.93 | $4.85 (-1.62%) | $4.97 | $4.79 | 121,300 | $212.91 M |
| 12/26/2024 | $4.90 | $4.85 (-1.02%) | $4.93 | $4.80 | 78,800 | $212.91 M |
| 12/24/2024 | $4.79 | $4.87 (1.67%) | $4.87 | $4.70 | 28,704 | $213.79 M |
| 12/23/2024 | $4.72 | $4.79 (1.48%) | $4.81 | $4.72 | 117,726 | $210.28 M |
| 12/20/2024 | $4.56 | $4.60 (0.88%) | $4.74 | $4.54 | 251,200 | $201.94 M |
| 12/19/2024 | $4.72 | $4.68 (-0.85%) | $4.73 | $4.63 | 115,200 | $205.45 M |
| 12/18/2024 | $4.78 | $4.69 (-1.88%) | $4.88 | $4.67 | 137,216 | $205.89 M |
| 12/17/2024 | $4.79 | $4.87 (1.67%) | $4.91 | $4.79 | 173,200 | $213.79 M |
| 12/16/2024 | $4.90 | $4.92 (0.41%) | $4.97 | $4.84 | 228,008 | $215.99 M |
| 12/13/2024 | $5.02 | $5.09 (1.39%) | $5.13 | $4.98 | 121,829 | $223.45 M |
| 12/12/2024 | $5.07 | $5.10 (0.59%) | $5.13 | $5.03 | 169,230 | $223.89 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.
