5 DAY PERFORMANCE
-23.89%
1 MONTH PERFORMANCE
-23.34%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+1.32%
YEAR-TO-DATE PERFORMANCE
+51.98%
1 YEAR PERFORMANCE
+76.63%
Himalaya Shipping Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.43 | $18.12 (-1.68%) | $18.43 | $17.85 | 271.10 K | $854.71 M |
| 10/08/2026 | $17.99 | $18.65 (3.67%) | $18.69 | $17.99 | 609.79 K | $878.26 M |
| 10/07/2026 | $17.74 | $17.62 (-0.68%) | $18.06 | $17.58 | 399.50 K | $829.75 M |
| 10/06/2026 | $17.89 | $17.78 (-0.61%) | $18.02 | $17.47 | 330.20 K | $837.29 M |
| 10/05/2026 | $18.14 | $18.06 (-0.44%) | $18.19 | $17.45 | 445.32 K | $850.47 M |
| 10/02/2026 | $17.96 | $18.17 (1.17%) | $18.17 | $17.81 | 446.56 K | $855.65 M |
| 10/01/2026 | $17.39 | $18.05 (3.8%) | $18.06 | $17.30 | 850.10 K | $850.00 M |
| 09/30/2026 | $17.65 | $17.37 (-1.59%) | $18.00 | $17.25 | 585.54 K | $817.98 M |
| 09/29/2026 | $17.20 | $17.24 (0.23%) | $17.57 | $17.15 | 429.80 K | $811.86 M |
| 09/28/2026 | $17.49 | $17.33 (-0.91%) | $17.50 | $17.16 | 411.73 K | $816.10 M |
| 09/25/2026 | $17.79 | $17.54 (-1.41%) | $17.83 | $17.36 | 467.28 K | $825.99 M |
| 09/24/2026 | $17.90 | $18.03 (0.73%) | $18.23 | $17.77 | 388.19 K | $849.06 M |
| 09/23/2026 | $18.33 | $18.18 (-0.82%) | $18.36 | $17.80 | 471.40 K | $856.13 M |
| 09/22/2026 | $18.27 | $18.14 (-0.71%) | $18.44 | $17.90 | 562.46 K | $854.24 M |
| 09/21/2026 | $18.85 | $18.86 (0.05%) | $19.55 | $18.56 | 889.28 K | $888.15 M |
| 09/18/2026 | $19.03 | $19.23 (1.05%) | $19.25 | $18.67 | 831.84 K | $905.57 M |
| 09/17/2026 | $18.70 | $19.33 (3.37%) | $19.50 | $18.65 | 668.46 K | $910.28 M |
| 09/16/2026 | $18.20 | $18.39 (1.04%) | $18.70 | $18.18 | 574.78 K | $866.02 M |
| 09/15/2026 | $17.93 | $18.36 (2.4%) | $18.37 | $17.93 | 429.45 K | $864.60 M |
| 09/14/2026 | $17.83 | $18.11 (1.57%) | $18.21 | $17.54 | 524.99 K | $852.83 M |
| 09/11/2026 | $17.98 | $18.09 (0.61%) | $18.31 | $17.81 | 636.86 K | $851.89 M |
| 09/10/2026 | $17.85 | $17.95 (0.56%) | $18.20 | $17.77 | 431.80 K | $845.29 M |
| 09/09/2026 | $18.27 | $18.04 (-1.26%) | $18.46 | $17.84 | 555.10 K | $849.53 M |
| 09/08/2026 | $18.79 | $18.16 (-3.35%) | $18.86 | $18.13 | 478.87 K | $855.18 M |
| 09/04/2026 | $18.07 | $18.35 (1.55%) | $18.72 | $18.07 | 526.32 K | $864.13 M |
| 09/03/2026 | $17.71 | $17.93 (1.24%) | $18.02 | $17.60 | 510.73 K | $844.35 M |
| 09/02/2026 | $17.26 | $17.65 (2.26%) | $17.73 | $17.13 | 363.70 K | $831.17 M |
| 09/01/2026 | $16.77 | $17.01 (1.43%) | $17.09 | $16.76 | 275.40 K | $801.03 M |
| 08/31/2026 | $16.69 | $16.74 (0.3%) | $16.89 | $16.49 | 296.30 K | $788.31 M |
| 08/28/2026 | $16.64 | $16.70 (0.36%) | $16.80 | $16.52 | 226.90 K | $786.43 M |
| 08/27/2026 | $15.96 | $16.30 (2.13%) | $16.38 | $15.94 | 236.72 K | $767.59 M |
| 08/26/2026 | $16.53 | $15.90 (-3.81%) | $16.53 | $15.81 | 227.00 K | $748.76 M |
| 08/25/2026 | $16.52 | $16.70 (1.09%) | $16.70 | $16.24 | 225.10 K | $786.43 M |
| 08/24/2026 | $16.50 | $16.54 (0.24%) | $16.65 | $16.35 | 228.57 K | $778.90 M |
| 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 |
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.
