5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
-20.35%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
-37.77%
YEAR-TO-DATE PERFORMANCE
-5.76%
1 YEAR PERFORMANCE
-40.60%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.76 | $4.57 (-3.99%) | $4.76 | $4.57 | 102,167 | $233.07 M |
| 04/14/2025 | $4.76 | $4.76 (0%) | $4.84 | $4.68 | 229,200 | $242.76 M |
| 04/11/2025 | $4.50 | $4.66 (3.56%) | $4.70 | $4.50 | 199,407 | $237.66 M |
| 04/10/2025 | $4.60 | $4.46 (-3.04%) | $4.64 | $4.42 | 268,119 | $227.46 M |
| 04/09/2025 | $4.42 | $4.60 (4.07%) | $4.77 | $4.29 | 598,400 | $234.60 M |
| 04/08/2025 | $4.91 | $4.44 (-9.57%) | $4.91 | $4.36 | 160,200 | $226.44 M |
| 04/07/2025 | $4.66 | $4.85 (4.08%) | $5.05 | $4.66 | 276,945 | $247.35 M |
| 04/04/2025 | $4.70 | $4.86 (3.4%) | $5.02 | $4.56 | 575,100 | $247.86 M |
| 04/03/2025 | $5.36 | $5.36 (0%) | $5.44 | $5.27 | 334,610 | $273.36 M |
| 04/02/2025 | $5.51 | $5.55 (0.73%) | $5.57 | $5.45 | 99,300 | $283.05 M |
| 04/01/2025 | $5.48 | $5.45 (-0.55%) | $5.52 | $5.40 | 104,627 | $277.95 M |
| 03/31/2025 | $5.73 | $5.48 (-4.36%) | $5.73 | $5.47 | 168,385 | $279.48 M |
| 03/28/2025 | $5.79 | $5.84 (0.86%) | $5.88 | $5.76 | 247,000 | $297.84 M |
| 03/27/2025 | $5.78 | $5.88 (1.73%) | $5.90 | $5.70 | 119,200 | $299.88 M |
| 03/26/2025 | $5.80 | $5.91 (1.9%) | $5.96 | $5.76 | 145,400 | $301.41 M |
| 03/25/2025 | $5.82 | $5.90 (1.37%) | $5.96 | $5.71 | 198,700 | $300.90 M |
| 03/24/2025 | $5.86 | $5.89 (0.51%) | $5.92 | $5.84 | 191,279 | $300.39 M |
| 03/21/2025 | $6.05 | $5.94 (-1.82%) | $6.05 | $5.89 | 323,634 | $302.94 M |
| 03/20/2025 | $5.97 | $6.02 (0.84%) | $6.07 | $5.91 | 232,117 | $307.02 M |
| 03/19/2025 | $5.72 | $5.77 (0.87%) | $5.80 | $5.65 | 77,100 | $294.27 M |
| 03/18/2025 | $5.87 | $5.70 (-2.9%) | $5.87 | $5.68 | 100,234 | $290.70 M |
| 03/17/2025 | $5.78 | $5.79 (0.17%) | $5.87 | $5.77 | 97,615 | $295.29 M |
| 03/14/2025 | $5.72 | $5.75 (0.52%) | $5.79 | $5.71 | 106,300 | $252.43 M |
| 03/13/2025 | $5.88 | $5.71 (-2.89%) | $5.89 | $5.70 | 137,800 | $250.67 M |
| 03/12/2025 | $5.88 | $5.92 (0.68%) | $5.95 | $5.78 | 300,900 | $259.89 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 |
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.
