5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+22.74%
3 MONTH PERFORMANCE
+38.39%
6 MONTH PERFORMANCE
+60.03%
YEAR-TO-DATE PERFORMANCE
+19.23%
1 YEAR PERFORMANCE
+124.64%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
