5 DAY PERFORMANCE
-14.84%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
+15.06%
6 MONTH PERFORMANCE
+68.25%
YEAR-TO-DATE PERFORMANCE
+51.98%
1 YEAR PERFORMANCE
+144.78%
Himalaya Shipping Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.50 | $15.96 (-3.27%) | $16.69 | $15.74 | 293.40 K | $741.96 M |
| 05/12/2026 | $16.05 | $16.15 (0.62%) | $16.22 | $15.85 | 428.90 K | $752.20 M |
| 05/11/2026 | $16.27 | $15.93 (-2.09%) | $16.31 | $15.81 | 243.63 K | $741.96 M |
| 05/08/2026 | $15.93 | $16.24 (1.95%) | $16.36 | $15.90 | 371.74 K | $756.40 M |
| 05/07/2026 | $15.52 | $15.79 (1.74%) | $15.84 | $15.33 | 484.35 K | $735.44 M |
| 05/06/2026 | $15.03 | $14.95 (-0.53%) | $15.28 | $14.73 | 474.50 K | $696.31 M |
| 05/05/2026 | $14.85 | $15.42 (3.84%) | $15.59 | $14.84 | 996.02 K | $718.20 M |
| 05/04/2026 | $14.10 | $14.17 (0.5%) | $14.29 | $14.02 | 226.67 K | $659.98 M |
| 05/01/2026 | $13.76 | $13.86 (0.73%) | $13.92 | $13.60 | 229.81 K | $645.55 M |
| 04/30/2026 | $13.73 | $13.64 (-0.66%) | $13.87 | $13.52 | 135.30 K | $635.30 M |
| 04/29/2026 | $13.82 | $13.72 (-0.72%) | $13.89 | $13.64 | 141.90 K | $639.02 M |
| 04/28/2026 | $13.70 | $13.88 (1.31%) | $13.94 | $13.64 | 135.53 K | $646.48 M |
| 04/27/2026 | $13.40 | $13.61 (1.57%) | $13.61 | $13.26 | 149.18 K | $633.90 M |
| 04/24/2026 | $13.20 | $13.47 (2.05%) | $13.48 | $13.18 | 149.30 K | $627.38 M |
| 04/23/2026 | $13.49 | $13.37 (-0.89%) | $13.54 | $13.30 | 198.50 K | $622.72 M |
| 04/22/2026 | $13.80 | $13.45 (-2.54%) | $13.87 | $13.12 | 600.30 K | $626.45 M |
| 04/21/2026 | $14.36 | $13.70 (-4.6%) | $14.56 | $13.64 | 490.82 K | $638.09 M |
| 04/20/2026 | $14.23 | $14.25 (0.14%) | $14.85 | $14.01 | 817.30 K | $663.71 M |
| 04/17/2026 | $14.21 | $14.24 (0.21%) | $14.24 | $13.93 | 169.79 K | $663.24 M |
| 04/16/2026 | $13.79 | $13.78 (-0.07%) | $13.89 | $13.69 | 127.70 K | $641.82 M |
| 04/15/2026 | $14.21 | $13.90 (-2.18%) | $14.35 | $13.84 | 206.11 K | $647.41 M |
| 04/14/2026 | $13.84 | $13.77 (-0.51%) | $14.03 | $13.75 | 194.64 K | $641.35 M |
| 04/13/2026 | $13.43 | $13.74 (2.31%) | $13.98 | $13.41 | 223.72 K | $639.96 M |
| 04/10/2026 | $13.55 | $13.49 (-0.44%) | $13.55 | $13.30 | 144.80 K | $628.31 M |
| 04/09/2026 | $13.99 | $13.65 (-2.43%) | $14.11 | $13.54 | 170.73 K | $635.76 M |
| 04/08/2026 | $13.74 | $14.09 (2.55%) | $14.09 | $13.63 | 189.80 K | $656.26 M |
| 04/07/2026 | $13.90 | $13.63 (-1.94%) | $13.90 | $13.34 | 431.70 K | $634.83 M |
| 04/06/2026 | $14.06 | $14.07 (0.07%) | $14.11 | $13.84 | 104.74 K | $655.33 M |
| 04/02/2026 | $13.45 | $14.06 (4.54%) | $14.06 | $13.44 | 236.84 K | $654.86 M |
| 04/01/2026 | $13.38 | $13.61 (1.72%) | $13.73 | $13.31 | 351.50 K | $633.90 M |
| 03/31/2026 | $12.74 | $13.30 (4.4%) | $13.32 | $12.74 | 285.64 K | $619.46 M |
| 03/30/2026 | $12.65 | $12.56 (-0.71%) | $12.75 | $12.36 | 186.00 K | $585.00 M |
| 03/27/2026 | $12.70 | $12.52 (-1.42%) | $12.74 | $12.47 | 215.33 K | $583.13 M |
| 03/26/2026 | $12.80 | $12.78 (-0.16%) | $13.08 | $12.77 | 197.63 K | $595.24 M |
| 03/25/2026 | $13.15 | $12.82 (-2.51%) | $13.15 | $12.78 | 122.10 K | $597.11 M |
| 03/24/2026 | $12.69 | $13.00 (2.44%) | $13.05 | $12.69 | 269.13 K | $605.49 M |
| 03/23/2026 | $12.41 | $12.75 (2.74%) | $12.93 | $12.41 | 280.50 K | $593.85 M |
| 03/20/2026 | $13.02 | $12.36 (-5.07%) | $13.08 | $12.27 | 457.04 K | $575.68 M |
| 03/19/2026 | $12.68 | $12.99 (2.44%) | $13.05 | $12.57 | 507.00 K | $605.02 M |
| 03/18/2026 | $12.89 | $13.09 (1.55%) | $13.36 | $12.86 | 501.54 K | $609.68 M |
| 03/17/2026 | $12.78 | $12.89 (0.86%) | $12.92 | $12.69 | 306.20 K | $600.37 M |
| 03/16/2026 | $12.73 | $12.82 (0.71%) | $12.93 | $12.62 | 487.95 K | $597.11 M |
| 03/13/2026 | $12.92 | $12.47 (-3.48%) | $12.93 | $12.46 | 417.00 K | $580.80 M |
| 03/12/2026 | $13.30 | $12.84 (-3.46%) | $13.30 | $12.83 | 499.50 K | $598.04 M |
| 03/11/2026 | $13.68 | $13.49 (-1.39%) | $13.68 | $13.25 | 226.00 K | $628.31 M |
| 03/10/2026 | $13.48 | $13.82 (2.52%) | $14.05 | $13.41 | 356.22 K | $643.68 M |
| 03/09/2026 | $13.09 | $13.82 (5.58%) | $13.89 | $13.07 | 379.40 K | $643.68 M |
| 03/06/2026 | $13.47 | $13.29 (-1.34%) | $13.54 | $13.12 | 885.31 K | $619.00 M |
| 03/05/2026 | $14.35 | $14.00 (-2.44%) | $14.40 | $13.81 | 303.55 K | $652.07 M |
| 03/04/2026 | $14.30 | $14.67 (2.59%) | $14.69 | $14.21 | 288.40 K | $683.27 M |
| 03/03/2026 | $14.30 | $14.46 (1.12%) | $14.53 | $13.96 | 376.40 K | $673.49 M |
| 03/02/2026 | $14.65 | $14.52 (-0.89%) | $14.65 | $14.10 | 354.40 K | $676.29 M |
| 02/27/2026 | $14.62 | $14.71 (0.62%) | $14.95 | $14.62 | 319.32 K | $685.13 M |
| 02/26/2026 | $14.28 | $14.48 (1.4%) | $14.52 | $14.16 | 293.80 K | $674.42 M |
| 02/25/2026 | $14.12 | $14.10 (-0.14%) | $14.16 | $13.82 | 202.70 K | $656.72 M |
| 02/24/2026 | $13.90 | $14.29 (2.81%) | $14.30 | $13.85 | 420.87 K | $665.57 M |
| 02/23/2026 | $13.86 | $13.84 (-0.14%) | $14.05 | $13.39 | 651.10 K | $644.61 M |
| 02/20/2026 | $13.65 | $14.09 (3.22%) | $14.13 | $13.65 | 425.39 K | $656.26 M |
| 02/19/2026 | $13.25 | $13.56 (2.34%) | $13.92 | $13.18 | 588.72 K | $631.57 M |
| 02/18/2026 | $12.64 | $13.11 (3.72%) | $13.15 | $12.64 | 612.70 K | $610.61 M |
| 02/17/2026 | $12.06 | $12.67 (5.06%) | $12.75 | $12.00 | 526.59 K | $590.12 M |
| 02/13/2026 | $11.54 | $12.02 (4.16%) | $12.06 | $11.51 | 252.60 K | $559.85 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.
