5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+25.16%
3 MONTH PERFORMANCE
+18.78%
6 MONTH PERFORMANCE
+54.28%
YEAR-TO-DATE PERFORMANCE
+96.50%
1 YEAR PERFORMANCE
+71.15%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.93 | $9.55 (-3.83%) | $9.94 | $9.51 | 379.60 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 |
| 11/21/2025 | $8.23 | $8.50 (3.28%) | $8.50 | $8.23 | 111.00 K | $384.52 M |
| 11/20/2025 | $8.32 | $8.24 (-0.96%) | $8.42 | $8.23 | 86.00 K | $372.76 M |
| 11/19/2025 | $8.23 | $8.19 (-0.49%) | $8.28 | $8.15 | 160.51 K | $370.50 M |
| 11/18/2025 | $8.24 | $8.24 (0%) | $8.31 | $8.17 | 87.14 K | $372.76 M |
| 11/17/2025 | $8.12 | $8.18 (0.74%) | $8.31 | $8.12 | 74.50 K | $370.05 M |
| 11/14/2025 | $8.12 | $8.12 (0%) | $8.17 | $7.96 | 206.02 K | $367.33 M |
| 11/13/2025 | $8.26 | $8.22 (-0.48%) | $8.37 | $8.20 | 128.04 K | $371.86 M |
| 11/12/2025 | $7.95 | $8.24 (3.65%) | $8.26 | $7.95 | 160.57 K | $372.76 M |
| 11/11/2025 | $7.98 | $7.94 (-0.5%) | $8.03 | $7.87 | 55.98 K | $359.19 M |
| 11/10/2025 | $7.83 | $7.91 (1.02%) | $7.93 | $7.82 | 85.43 K | $357.83 M |
| 11/07/2025 | $7.75 | $7.72 (-0.39%) | $7.81 | $7.69 | 119.22 K | $349.24 M |
| 11/06/2025 | $7.74 | $7.68 (-0.78%) | $7.85 | $7.64 | 109.85 K | $347.43 M |
| 11/05/2025 | $7.51 | $7.63 (1.6%) | $7.65 | $7.48 | 90.90 K | $345.17 M |
| 11/04/2025 | $7.45 | $7.42 (-0.4%) | $7.64 | $7.37 | 309.00 K | $335.67 M |
| 11/03/2025 | $7.65 | $7.55 (-1.31%) | $7.66 | $7.52 | 205.50 K | $341.55 M |
| 10/31/2025 | $7.72 | $7.84 (1.55%) | $7.84 | $7.68 | 94.82 K | $364.95 M |
| 10/30/2025 | $7.75 | $7.70 (-0.65%) | $7.77 | $7.67 | 67.20 K | $358.44 M |
| 10/29/2025 | $7.89 | $7.72 (-2.15%) | $7.94 | $7.70 | 284.30 K | $359.37 M |
| 10/28/2025 | $7.95 | $8.09 (1.76%) | $8.11 | $7.95 | 57.22 K | $376.59 M |
| 10/27/2025 | $8.00 | $7.90 (-1.25%) | $8.04 | $7.88 | 124.40 K | $367.75 M |
| 10/24/2025 | $8.05 | $7.97 (-0.99%) | $8.10 | $7.89 | 74.40 K | $371.00 M |
| 10/23/2025 | $8.05 | $8.06 (0.12%) | $8.11 | $8.01 | 55.90 K | $375.19 M |
| 10/22/2025 | $7.90 | $8.01 (1.39%) | $8.01 | $7.82 | 69.00 K | $372.87 M |
| 10/21/2025 | $8.00 | $7.91 (-1.12%) | $8.05 | $7.88 | 91.24 K | $368.21 M |
| 10/20/2025 | $8.10 | $8.02 (-0.99%) | $8.19 | $7.98 | 152.72 K | $373.33 M |
| 10/17/2025 | $8.12 | $8.12 (0%) | $8.21 | $8.10 | 78.73 K | $377.99 M |
| 10/16/2025 | $8.19 | $8.09 (-1.22%) | $8.23 | $8.08 | 161.90 K | $376.59 M |
| 10/15/2025 | $8.11 | $8.20 (1.11%) | $8.21 | $8.08 | 97.60 K | $381.71 M |
| 10/14/2025 | $8.04 | $7.98 (-0.75%) | $8.04 | $7.81 | 193.10 K | $371.47 M |
| 10/13/2025 | $8.30 | $8.37 (0.84%) | $8.43 | $8.27 | 261.04 K | $389.62 M |
| 10/10/2025 | $7.99 | $7.91 (-1%) | $8.18 | $7.84 | 186.50 K | $368.21 M |
| 10/09/2025 | $7.91 | $7.83 (-1.01%) | $7.93 | $7.82 | 38.92 K | $364.49 M |
| 10/08/2025 | $7.97 | $7.93 (-0.5%) | $8.00 | $7.87 | 69.60 K | $369.14 M |
| 10/07/2025 | $8.10 | $8.01 (-1.11%) | $8.10 | $7.93 | 85.40 K | $372.87 M |
| 10/06/2025 | $8.20 | $8.20 (0%) | $8.26 | $8.16 | 79.65 K | $381.71 M |
| 10/03/2025 | $8.28 | $8.20 (-0.97%) | $8.30 | $8.14 | 163.31 K | $381.71 M |
| 10/02/2025 | $8.35 | $8.27 (-0.96%) | $8.39 | $8.24 | 61.63 K | $384.97 M |
| 10/01/2025 | $8.17 | $8.29 (1.47%) | $8.34 | $8.12 | 125.20 K | $385.90 M |
| 09/30/2025 | $8.32 | $8.23 (-1.08%) | $8.34 | $8.18 | 138.50 K | $383.11 M |
| 09/29/2025 | $8.66 | $8.42 (-2.77%) | $8.66 | $8.31 | 169.10 K | $391.95 M |
| 09/26/2025 | $8.80 | $8.75 (-0.57%) | $8.87 | $8.71 | 206.90 K | $407.31 M |
| 09/25/2025 | $8.57 | $8.60 (0.35%) | $8.62 | $8.42 | 114.60 K | $400.33 M |
| 09/24/2025 | $8.77 | $8.65 (-1.37%) | $8.80 | $8.63 | 117.51 K | $402.66 M |
| 09/23/2025 | $8.85 | $8.77 (-0.9%) | $8.95 | $8.74 | 507.81 K | $408.24 M |
| 09/22/2025 | $8.74 | $8.71 (-0.34%) | $8.74 | $8.58 | 174.50 K | $405.45 M |
| 09/19/2025 | $8.84 | $8.74 (-1.13%) | $8.87 | $8.69 | 475.80 K | $406.85 M |
| 09/18/2025 | $8.84 | $8.76 (-0.9%) | $8.86 | $8.70 | 196.90 K | $407.78 M |
| 09/17/2025 | $8.82 | $8.71 (-1.25%) | $8.86 | $8.69 | 330.24 K | $405.45 M |
| 09/16/2025 | $8.87 | $8.73 (-1.58%) | $8.87 | $8.66 | 224.72 K | $406.38 M |
| 09/15/2025 | $8.55 | $8.61 (0.7%) | $8.66 | $8.53 | 164.60 K | $400.80 M |
| 09/12/2025 | $8.50 | $8.50 (0%) | $8.57 | $8.45 | 204.52 K | $395.68 M |
| 09/11/2025 | $8.25 | $8.24 (-0.12%) | $8.29 | $8.08 | 153.42 K | $383.57 M |
| 09/10/2025 | $8.32 | $8.28 (-0.48%) | $8.42 | $8.25 | 116.43 K | $385.43 M |
| 09/09/2025 | $8.44 | $8.26 (-2.13%) | $8.44 | $8.20 | 149.32 K | $384.50 M |
| 09/08/2025 | $8.18 | $8.25 (0.86%) | $8.30 | $8.17 | 141.65 K | $384.04 M |
| 09/05/2025 | $7.95 | $8.04 (1.13%) | $8.04 | $7.90 | 79.20 K | $374.26 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.
