5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+46.46%
3 MONTH PERFORMANCE
+61.09%
6 MONTH PERFORMANCE
+77.82%
YEAR-TO-DATE PERFORMANCE
+52.42%
1 YEAR PERFORMANCE
+167.76%
Himalaya Shipping Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $11.88 | $11.47 (-3.45%) | $11.88 | $11.38 | 279.85 K | $534.23 M |
| 02/11/2026 | $11.50 | $11.79 (2.52%) | $11.81 | $11.50 | 393.32 K | $549.13 M |
| 02/10/2026 | $10.96 | $11.33 (3.38%) | $11.38 | $10.96 | 507.41 K | $527.71 M |
| 02/09/2026 | $10.66 | $10.72 (0.56%) | $10.82 | $10.50 | 217.03 K | $499.30 M |
| 02/06/2026 | $10.27 | $10.48 (2.04%) | $10.53 | $10.27 | 152.82 K | $474.10 M |
| 02/05/2026 | $10.11 | $10.20 (0.89%) | $10.35 | $10.11 | 136.10 K | $461.43 M |
| 02/04/2026 | $10.34 | $10.22 (-1.16%) | $10.38 | $10.10 | 454.60 K | $462.33 M |
| 02/03/2026 | $10.53 | $10.51 (-0.19%) | $10.63 | $10.30 | 272.85 K | $475.45 M |
| 02/02/2026 | $10.53 | $10.70 (1.61%) | $10.80 | $10.40 | 265.60 K | $484.05 M |
| 01/30/2026 | $10.71 | $10.86 (1.4%) | $10.95 | $10.65 | 422.82 K | $491.29 M |
| 01/29/2026 | $10.40 | $10.37 (-0.29%) | $10.48 | $10.18 | 364.68 K | $469.12 M |
| 01/28/2026 | $10.20 | $10.20 (0%) | $10.30 | $10.10 | 1.39 M | $461.43 M |
| 01/27/2026 | $10.00 | $10.02 (0.2%) | $10.22 | $9.99 | 1.95 M | $453.29 M |
| 01/26/2026 | $9.70 | $9.47 (-2.37%) | $9.74 | $9.08 | 588.13 K | $428.40 M |
| 01/23/2026 | $9.53 | $9.47 (-0.63%) | $9.59 | $9.38 | 366.12 K | $428.40 M |
| 01/22/2026 | $9.44 | $9.32 (-1.27%) | $9.49 | $9.27 | 205.66 K | $421.62 M |
| 01/21/2026 | $9.55 | $9.50 (-0.52%) | $9.55 | $9.24 | 366.40 K | $429.76 M |
| 01/20/2026 | $9.11 | $9.27 (1.76%) | $9.32 | $9.10 | 376.02 K | $419.36 M |
| 01/16/2026 | $9.15 | $8.99 (-1.75%) | $9.23 | $8.97 | 189.82 K | $406.69 M |
| 01/15/2026 | $8.84 | $9.03 (2.15%) | $9.04 | $8.76 | 414.80 K | $408.50 M |
| 01/14/2026 | $8.93 | $9.00 (0.78%) | $9.07 | $8.93 | 188.80 K | $407.14 M |
| 01/13/2026 | $8.80 | $8.91 (1.25%) | $8.97 | $8.80 | 168.83 K | $403.07 M |
| 01/12/2026 | $8.83 | $8.76 (-0.79%) | $8.83 | $8.62 | 215.31 K | $396.29 M |
| 01/09/2026 | $9.37 | $9.24 (-1.39%) | $9.37 | $9.15 | 108.30 K | $418.00 M |
| 01/08/2026 | $9.34 | $9.51 (1.82%) | $9.55 | $9.32 | 92.30 K | $430.21 M |
| 01/07/2026 | $9.20 | $9.34 (1.52%) | $9.37 | $9.11 | 101.94 K | $422.52 M |
| 01/06/2026 | $9.05 | $9.19 (1.55%) | $9.26 | $9.05 | 102.05 K | $415.74 M |
| 01/05/2026 | $8.97 | $9.04 (0.78%) | $9.29 | $8.97 | 231.00 K | $408.95 M |
| 01/02/2026 | $8.98 | $8.84 (-1.56%) | $8.98 | $8.71 | 102.20 K | $399.90 M |
| 12/31/2025 | $9.03 | $9.10 (0.78%) | $9.22 | $9.03 | 65.93 K | $411.67 M |
| 12/30/2025 | $9.14 | $9.04 (-1.09%) | $9.21 | $9.02 | 70.84 K | $408.95 M |
| 12/29/2025 | $8.97 | $9.12 (1.67%) | $9.17 | $8.97 | 74.20 K | $412.57 M |
| 12/26/2025 | $8.78 | $8.96 (2.05%) | $8.99 | $8.78 | 50.91 K | $405.33 M |
| 12/24/2025 | $8.79 | $8.82 (0.34%) | $8.89 | $8.79 | 29.60 K | $399.00 M |
| 12/23/2025 | $8.84 | $8.84 (0%) | $8.89 | $8.74 | 37.40 K | $399.90 M |
| 12/22/2025 | $8.77 | $8.83 (0.68%) | $8.87 | $8.63 | 72.00 K | $399.45 M |
| 12/19/2025 | $8.78 | $8.83 (0.57%) | $8.92 | $8.78 | 342.64 K | $399.45 M |
| 12/18/2025 | $8.88 | $8.84 (-0.45%) | $8.91 | $8.79 | 100.30 K | $399.90 M |
| 12/17/2025 | $8.98 | $8.82 (-1.78%) | $8.98 | $8.72 | 114.30 K | $399.00 M |
| 12/16/2025 | $9.04 | $9.06 (0.22%) | $9.15 | $9.03 | 117.91 K | $409.86 M |
| 12/15/2025 | $8.95 | $8.95 (0%) | $9.00 | $8.79 | 209.93 K | $404.88 M |
| 12/12/2025 | $9.16 | $9.06 (-1.09%) | $9.20 | $9.06 | 173.21 K | $409.86 M |
| 12/11/2025 | $9.22 | $9.11 (-1.19%) | $9.27 | $9.08 | 107.00 K | $412.12 M |
| 12/10/2025 | $9.35 | $9.16 (-2.03%) | $9.35 | $9.07 | 171.40 K | $414.38 M |
| 12/09/2025 | $9.35 | $9.40 (0.53%) | $9.58 | $9.35 | 207.15 K | $425.24 M |
| 12/08/2025 | $9.60 | $9.49 (-1.15%) | $9.72 | $9.48 | 113.70 K | $429.31 M |
| 12/05/2025 | $9.44 | $9.42 (-0.21%) | $9.51 | $9.36 | 165.40 K | $426.14 M |
| 12/04/2025 | $9.90 | $9.55 (-3.54%) | $10.00 | $9.51 | 395.00 K | $432.02 M |
| 12/03/2025 | $9.67 | $10.04 (3.83%) | $10.14 | $9.67 | 488.45 K | $454.19 M |
| 12/02/2025 | $9.35 | $9.37 (0.21%) | $9.42 | $9.15 | 169.10 K | $423.88 M |
| 12/01/2025 | $9.20 | $9.25 (0.54%) | $9.35 | $9.17 | 235.83 K | $418.45 M |
| 11/28/2025 | $9.09 | $8.99 (-1.1%) | $9.22 | $8.98 | 191.74 K | $406.69 M |
| 11/26/2025 | $8.77 | $9.03 (2.96%) | $9.04 | $8.77 | 198.00 K | $408.50 M |
| 11/25/2025 | $8.68 | $8.73 (0.58%) | $8.77 | $8.64 | 109.00 K | $394.93 M |
| 11/24/2025 | $8.51 | $8.61 (1.18%) | $8.62 | $8.46 | 113.53 K | $389.50 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.
