5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
+27.57%
1 YEAR PERFORMANCE
-35.35%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $6.22 | $6.19 (-0.48%) | $6.33 | $6.15 | 260.25 K | $271.74 M |
| 06/04/2025 | $6.12 | $6.11 (-0.16%) | $6.30 | $6.09 | 147.83 K | $268.23 M |
| 06/03/2025 | $5.99 | $5.98 (-0.17%) | $6.03 | $5.90 | 81.15 K | $262.52 M |
| 06/02/2025 | $5.96 | $6.08 (2.01%) | $6.10 | $5.96 | 110.86 K | $266.91 M |
| 05/30/2025 | $5.92 | $5.98 (1.01%) | $6.12 | $5.91 | 106.82 K | $262.52 M |
| 05/29/2025 | $5.87 | $5.87 (0%) | $5.94 | $5.83 | 77.20 K | $257.69 M |
| 05/28/2025 | $5.70 | $5.77 (1.23%) | $5.82 | $5.68 | 55.80 K | $253.30 M |
| 05/27/2025 | $5.58 | $5.71 (2.33%) | $5.74 | $5.54 | 108.65 K | $250.67 M |
| 05/23/2025 | $5.46 | $5.59 (2.38%) | $5.60 | $5.46 | 51.40 K | $245.40 M |
| 05/22/2025 | $5.64 | $5.59 (-0.89%) | $5.68 | $5.57 | 55.20 K | $245.40 M |
| 05/21/2025 | $5.65 | $5.56 (-1.59%) | $5.72 | $5.55 | 66.80 K | $244.08 M |
| 05/20/2025 | $5.64 | $5.76 (2.13%) | $5.80 | $5.64 | 50.84 K | $252.86 M |
| 05/19/2025 | $5.59 | $5.58 (-0.18%) | $5.63 | $5.51 | 72.74 K | $244.96 M |
| 05/16/2025 | $5.87 | $5.77 (-1.7%) | $5.89 | $5.73 | 80.24 K | $253.30 M |
| 05/15/2025 | $5.74 | $5.82 (1.39%) | $5.85 | $5.64 | 48.30 K | $255.50 M |
| 05/14/2025 | $5.72 | $5.76 (0.7%) | $5.82 | $5.70 | 69.10 K | $252.86 M |
| 05/13/2025 | $5.67 | $5.65 (-0.35%) | $5.71 | $5.61 | 73.50 K | $248.04 M |
| 05/12/2025 | $5.65 | $5.73 (1.42%) | $5.75 | $5.65 | 115.80 K | $251.55 M |
| 05/09/2025 | $5.37 | $5.43 (1.12%) | $5.49 | $5.36 | 93.00 K | $238.38 M |
| 05/08/2025 | $5.35 | $5.40 (0.93%) | $5.46 | $5.27 | 89.30 K | $237.06 M |
| 05/07/2025 | $5.35 | $5.46 (2.06%) | $5.46 | $5.35 | 145.70 K | $239.69 M |
| 05/06/2025 | $5.36 | $5.33 (-0.56%) | $5.43 | $5.30 | 46.93 K | $233.99 M |
| 05/05/2025 | $5.42 | $5.45 (0.55%) | $5.49 | $5.42 | 46.50 K | $239.26 M |
| 05/02/2025 | $5.46 | $5.42 (-0.73%) | $5.49 | $5.38 | 41.52 K | $237.94 M |
| 05/01/2025 | $5.30 | $5.32 (0.38%) | $5.41 | $5.27 | 73.20 K | $233.55 M |
| 04/30/2025 | $5.20 | $5.22 (0.38%) | $5.27 | $5.12 | 85.51 K | $229.16 M |
| 04/29/2025 | $5.30 | $5.30 (0%) | $5.37 | $5.30 | 95.21 K | $232.67 M |
| 04/28/2025 | $5.23 | $5.25 (0.38%) | $5.27 | $5.10 | 79.51 K | $230.48 M |
| 04/25/2025 | $5.18 | $5.16 (-0.39%) | $5.32 | $5.13 | 105.31 K | $263.16 M |
| 04/24/2025 | $5.04 | $5.11 (1.39%) | $5.12 | $4.92 | 219.41 K | $260.61 M |
| 04/23/2025 | $4.88 | $4.92 (0.82%) | $5.08 | $4.83 | 210.10 K | $250.92 M |
| 04/22/2025 | $4.53 | $4.54 (0.22%) | $4.58 | $4.50 | 71.63 K | $231.54 M |
| 04/21/2025 | $4.52 | $4.50 (-0.44%) | $4.57 | $4.50 | 78.62 K | $229.50 M |
| 04/17/2025 | $4.52 | $4.59 (1.55%) | $4.61 | $4.50 | 43.84 K | $234.09 M |
| 04/16/2025 | $4.54 | $4.52 (-0.44%) | $4.57 | $4.47 | 79.34 K | $230.52 M |
| 04/15/2025 | $4.76 | $4.57 (-3.99%) | $4.76 | $4.57 | 102.20 K | $233.07 M |
| 04/14/2025 | $4.76 | $4.76 (0%) | $4.84 | $4.68 | 229.20 K | $242.76 M |
| 04/11/2025 | $4.50 | $4.66 (3.56%) | $4.70 | $4.50 | 199.41 K | $237.66 M |
| 04/10/2025 | $4.60 | $4.46 (-3.04%) | $4.64 | $4.42 | 268.12 K | $227.46 M |
| 04/09/2025 | $4.42 | $4.60 (4.07%) | $4.77 | $4.29 | 598.40 K | $234.60 M |
| 04/08/2025 | $4.91 | $4.44 (-9.57%) | $4.91 | $4.36 | 160.20 K | $226.44 M |
| 04/07/2025 | $4.66 | $4.85 (4.08%) | $5.05 | $4.66 | 276.95 K | $247.35 M |
| 04/04/2025 | $4.70 | $4.86 (3.4%) | $5.02 | $4.56 | 575.10 K | $247.86 M |
| 04/03/2025 | $5.36 | $5.36 (0%) | $5.44 | $5.27 | 334.61 K | $273.36 M |
| 04/02/2025 | $5.51 | $5.55 (0.73%) | $5.57 | $5.45 | 99.30 K | $283.05 M |
| 04/01/2025 | $5.48 | $5.45 (-0.55%) | $5.52 | $5.40 | 104.63 K | $277.95 M |
| 03/31/2025 | $5.73 | $5.48 (-4.36%) | $5.73 | $5.47 | 168.39 K | $279.48 M |
| 03/28/2025 | $5.79 | $5.84 (0.86%) | $5.88 | $5.76 | 247.00 K | $297.84 M |
| 03/27/2025 | $5.78 | $5.88 (1.73%) | $5.90 | $5.70 | 119.20 K | $299.88 M |
| 03/26/2025 | $5.80 | $5.91 (1.9%) | $5.96 | $5.76 | 145.40 K | $301.41 M |
| 03/25/2025 | $5.82 | $5.90 (1.37%) | $5.96 | $5.71 | 198.70 K | $300.90 M |
| 03/24/2025 | $5.86 | $5.89 (0.51%) | $5.92 | $5.84 | 191.28 K | $300.39 M |
| 03/21/2025 | $6.05 | $5.94 (-1.82%) | $6.05 | $5.89 | 323.63 K | $302.94 M |
| 03/20/2025 | $5.97 | $6.02 (0.84%) | $6.07 | $5.91 | 232.12 K | $307.02 M |
| 03/19/2025 | $5.72 | $5.77 (0.87%) | $5.80 | $5.65 | 77.10 K | $294.27 M |
| 03/18/2025 | $5.87 | $5.70 (-2.9%) | $5.87 | $5.68 | 100.23 K | $290.70 M |
| 03/17/2025 | $5.78 | $5.79 (0.17%) | $5.87 | $5.77 | 97.62 K | $295.29 M |
| 03/14/2025 | $5.72 | $5.75 (0.52%) | $5.79 | $5.71 | 106.30 K | $252.43 M |
| 03/13/2025 | $5.88 | $5.71 (-2.89%) | $5.89 | $5.70 | 137.80 K | $250.67 M |
| 03/12/2025 | $5.88 | $5.92 (0.68%) | $5.95 | $5.78 | 300.90 K | $259.89 M |
| 03/11/2025 | $5.42 | $5.51 (1.66%) | $5.53 | $5.37 | 189.41 K | $241.89 M |
| 03/10/2025 | $5.53 | $5.41 (-2.17%) | $5.55 | $5.34 | 225.10 K | $237.50 M |
| 03/07/2025 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.63 | 202.50 K | $248.04 M |
| 03/06/2025 | $5.51 | $5.52 (0.18%) | $5.61 | $5.46 | 189.80 K | $242.33 M |
| 03/05/2025 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.41 | 216.61 K | $238.82 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.
