-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
+2.68% -
3 MONTH PERFORMANCE
-3.70% -
6 MONTH PERFORMANCE
-20.96% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
+41.36%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.26 | $7.27 (0.14%) | $7.35 | $7.16 | 108,802 | $319.15 M |
| 11/15/2024 | $7.43 | $7.29 (-1.88%) | $7.43 | $7.19 | 129,346 | $320.03 M |
| 11/14/2024 | $7.20 | $7.28 (1.11%) | $7.38 | $7.20 | 165,900 | $319.59 M |
| 11/13/2024 | $7.15 | $7.08 (-0.98%) | $7.21 | $7.08 | 135,000 | $310.81 M |
| 11/12/2024 | $7.36 | $7.26 (-1.36%) | $7.36 | $7.20 | 170,429 | $318.71 M |
| 11/11/2024 | $7.24 | $7.23 (-0.14%) | $7.25 | $7.12 | 134,500 | $317.40 M |
| 11/08/2024 | $7.28 | $7.12 (-2.2%) | $7.30 | $7.04 | 85,900 | $312.57 M |
| 11/07/2024 | $7.18 | $7.10 (-1.11%) | $7.31 | $7.05 | 133,400 | $311.69 M |
| 11/06/2024 | $6.84 | $7.02 (2.63%) | $7.10 | $6.79 | 222,747 | $308.18 M |
| 11/05/2024 | $6.97 | $7.10 (1.87%) | $7.21 | $6.97 | 172,203 | $311.69 M |
| 11/04/2024 | $6.66 | $6.80 (2.1%) | $6.83 | $6.66 | 105,600 | $298.52 M |
| 11/01/2024 | $6.64 | $6.63 (-0.15%) | $6.68 | $6.56 | 71,049 | $291.06 M |
| 10/31/2024 | $6.62 | $6.56 (-0.91%) | $6.64 | $6.51 | 82,040 | $287.98 M |
| 10/30/2024 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.59 | 61,300 | $289.30 M |
| 10/29/2024 | $6.66 | $6.72 (0.9%) | $6.72 | $6.55 | 145,838 | $295.01 M |
| 10/28/2024 | $6.55 | $6.43 (-1.83%) | $6.55 | $6.42 | 73,500 | $282.28 M |
| 10/25/2024 | $6.74 | $6.61 (-1.93%) | $6.80 | $6.61 | 57,120 | $290.18 M |
| 10/24/2024 | $6.64 | $6.64 (0%) | $6.70 | $6.60 | 87,244 | $291.50 M |
| 10/23/2024 | $6.81 | $6.66 (-2.2%) | $6.84 | $6.65 | 197,129 | $292.37 M |
| 10/22/2024 | $7.00 | $6.94 (-0.86%) | $7.06 | $6.92 | 129,200 | $304.67 M |
| 10/21/2024 | $7.10 | $7.01 (-1.27%) | $7.12 | $6.97 | 105,600 | $307.74 M |
| 10/18/2024 | $7.27 | $7.09 (-2.48%) | $7.27 | $7.09 | 79,200 | $311.25 M |
| 10/17/2024 | $7.23 | $7.31 (1.11%) | $7.38 | $7.17 | 91,600 | $320.91 M |
| 10/16/2024 | $7.30 | $7.34 (0.55%) | $7.35 | $7.13 | 224,100 | $322.23 M |
| 10/15/2024 | $7.49 | $7.36 (-1.74%) | $7.56 | $7.30 | 210,000 | $323.10 M |
| 10/14/2024 | $7.92 | $7.91 (-0.13%) | $8.00 | $7.86 | 77,000 | $347.25 M |
| 10/11/2024 | $8.17 | $7.94 (-2.82%) | $8.17 | $7.86 | 70,532 | $348.57 M |
| 10/10/2024 | $8.17 | $8.20 (0.37%) | $8.20 | $8.10 | 65,200 | $359.98 M |
| 10/09/2024 | $8.08 | $8.09 (0.12%) | $8.26 | $8.01 | 108,300 | $355.15 M |
| 10/08/2024 | $8.38 | $8.36 (-0.24%) | $8.38 | $8.26 | 106,300 | $367.00 M |
| 10/07/2024 | $8.53 | $8.50 (-0.35%) | $8.60 | $8.46 | 32,600 | $373.15 M |
| 10/04/2024 | $8.61 | $8.53 (-0.93%) | $8.62 | $8.47 | 34,300 | $374.47 M |
| 10/03/2024 | $8.59 | $8.54 (-0.58%) | $8.66 | $8.51 | 105,843 | $374.91 M |
| 10/02/2024 | $8.54 | $8.68 (1.64%) | $8.71 | $8.53 | 72,700 | $381.05 M |
| 10/01/2024 | $8.48 | $8.56 (0.94%) | $8.72 | $8.47 | 95,134 | $375.78 M |
| 09/30/2024 | $8.60 | $8.66 (0.7%) | $8.74 | $8.55 | 150,410 | $380.17 M |
| 09/27/2024 | $8.46 | $8.56 (1.18%) | $8.58 | $8.40 | 57,910 | $375.78 M |
| 09/26/2024 | $8.49 | $8.58 (1.06%) | $8.61 | $8.43 | 83,437 | $376.66 M |
| 09/25/2024 | $8.37 | $8.41 (0.48%) | $8.53 | $8.29 | 134,245 | $369.20 M |
| 09/24/2024 | $8.53 | $8.53 (0%) | $8.56 | $8.32 | 77,600 | $374.47 M |
| 09/23/2024 | $8.12 | $8.25 (1.6%) | $8.33 | $8.12 | 50,540 | $362.18 M |
| 09/20/2024 | $8.31 | $8.21 (-1.2%) | $8.34 | $8.17 | 220,709 | $360.42 M |
| 09/19/2024 | $8.21 | $8.45 (2.92%) | $8.49 | $8.18 | 95,700 | $370.95 M |
| 09/18/2024 | $7.98 | $7.97 (-0.13%) | $8.16 | $7.94 | 151,300 | $349.88 M |
| 09/17/2024 | $7.89 | $8.02 (1.65%) | $8.10 | $7.81 | 179,800 | $352.08 M |
| 09/16/2024 | $7.81 | $7.94 (1.66%) | $7.96 | $7.73 | 81,300 | $348.57 M |
| 09/13/2024 | $7.63 | $7.65 (0.26%) | $7.67 | $7.51 | 89,600 | $335.84 M |
| 09/12/2024 | $7.30 | $7.44 (1.92%) | $7.52 | $7.30 | 56,600 | $326.62 M |
| 09/11/2024 | $7.14 | $7.13 (-0.14%) | $7.19 | $7.08 | 33,800 | $313.01 M |
| 09/10/2024 | $7.30 | $7.13 (-2.33%) | $7.30 | $7.01 | 65,600 | $313.01 M |
| 09/09/2024 | $7.21 | $7.24 (0.42%) | $7.41 | $7.21 | 86,700 | $317.84 M |
| 09/06/2024 | $7.33 | $7.34 (0.14%) | $7.52 | $7.33 | 177,300 | $322.23 M |
| 09/05/2024 | $7.34 | $7.18 (-2.18%) | $7.34 | $7.14 | 91,327 | $315.20 M |
| 09/04/2024 | $7.34 | $7.37 (0.41%) | $7.46 | $7.28 | 51,800 | $323.54 M |
| 09/03/2024 | $7.46 | $7.33 (-1.74%) | $7.49 | $7.29 | 293,600 | $321.79 M |
| 08/30/2024 | $7.48 | $7.69 (2.81%) | $7.73 | $7.48 | 85,526 | $337.59 M |
| 08/29/2024 | $7.64 | $7.75 (1.44%) | $7.83 | $7.62 | 122,100 | $340.23 M |
| 08/28/2024 | $7.46 | $7.53 (0.94%) | $7.63 | $7.42 | 88,800 | $330.57 M |
| 08/27/2024 | $7.56 | $7.64 (1.06%) | $7.70 | $7.51 | 90,126 | $335.40 M |
| 08/26/2024 | $7.52 | $7.66 (1.86%) | $7.84 | $7.50 | 156,738 | $336.27 M |
| 08/23/2024 | $7.41 | $7.55 (1.89%) | $7.57 | $7.35 | 116,549 | $331.45 M |
| 08/22/2024 | $7.44 | $7.46 (0.27%) | $7.62 | $7.44 | 104,000 | $327.49 M |
| 08/21/2024 | $7.40 | $7.39 (-0.14%) | $7.43 | $7.30 | 43,709 | $324.42 M |
| 08/20/2024 | $7.26 | $7.28 (0.28%) | $7.36 | $7.23 | 70,400 | $319.59 M |
| 08/19/2024 | $7.29 | $7.23 (-0.82%) | $7.46 | $7.23 | 111,000 | $317.40 M |