-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+12.48% -
3 MONTH PERFORMANCE
-4.74% -
6 MONTH PERFORMANCE
+13.07% -
YEAR-TO-DATE PERFORMANCE
+27.96% -
1 YEAR PERFORMANCE
+79.09%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.60 | $8.65 (0.58%) | $8.74 | $8.55 | 136,572 | $379.74 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 |
| 08/16/2024 | $7.62 | $7.56 (-0.79%) | $7.73 | $7.48 | 53,835 | $331.88 M |
| 08/15/2024 | $7.63 | $7.77 (1.83%) | $7.90 | $7.60 | 85,143 | $341.10 M |
| 08/14/2024 | $7.86 | $7.81 (-0.64%) | $7.92 | $7.75 | 57,447 | $342.86 M |
| 08/13/2024 | $7.80 | $7.88 (1.03%) | $7.90 | $7.65 | 50,200 | $345.93 M |
| 08/12/2024 | $7.83 | $7.73 (-1.28%) | $7.84 | $7.57 | 152,600 | $339.35 M |
| 08/09/2024 | $7.67 | $7.48 (-2.48%) | $7.68 | $7.47 | 61,749 | $328.37 M |
| 08/08/2024 | $7.70 | $7.58 (-1.56%) | $7.71 | $7.50 | 62,600 | $332.76 M |
| 08/07/2024 | $7.64 | $7.49 (-1.96%) | $7.68 | $7.46 | 78,000 | $328.81 M |
| 08/06/2024 | $7.19 | $7.28 (1.25%) | $7.37 | $7.19 | 57,400 | $319.59 M |
| 08/05/2024 | $7.11 | $7.27 (2.25%) | $7.28 | $7.04 | 152,431 | $319.15 M |
| 08/02/2024 | $7.50 | $7.40 (-1.33%) | $7.58 | $7.39 | 175,057 | $324.86 M |
| 08/01/2024 | $8.02 | $7.78 (-2.99%) | $8.07 | $7.75 | 88,613 | $341.54 M |
| 07/31/2024 | $7.98 | $8.12 (1.75%) | $8.21 | $7.94 | 57,500 | $356.47 M |
| 07/30/2024 | $7.95 | $7.95 (0%) | $8.00 | $7.88 | 54,600 | $349.01 M |
| 07/29/2024 | $8.05 | $7.96 (-1.12%) | $8.17 | $7.96 | 59,700 | $349.44 M |
| 07/26/2024 | $8.05 | $8.07 (0.25%) | $8.17 | $7.96 | 72,300 | $354.27 M |
| 07/25/2024 | $8.11 | $8.13 (0.25%) | $8.27 | $8.03 | 125,744 | $356.91 M |
| 07/24/2024 | $8.28 | $8.24 (-0.48%) | $8.44 | $8.23 | 70,021 | $361.74 M |
| 07/23/2024 | $8.36 | $8.41 (0.6%) | $8.47 | $8.31 | 82,032 | $369.20 M |
| 07/22/2024 | $8.03 | $8.43 (4.98%) | $8.54 | $7.97 | 88,042 | $370.08 M |
| 07/19/2024 | $8.05 | $8.07 (0.25%) | $8.20 | $8.04 | 70,870 | $354.27 M |
| 07/18/2024 | $8.32 | $8.18 (-1.68%) | $8.45 | $8.15 | 81,495 | $359.10 M |
| 07/17/2024 | $8.43 | $8.52 (1.07%) | $8.61 | $8.43 | 87,818 | $374.03 M |
| 07/16/2024 | $8.28 | $8.45 (2.05%) | $8.54 | $8.28 | 95,568 | $370.95 M |
| 07/15/2024 | $8.12 | $8.32 (2.46%) | $8.39 | $8.12 | 119,283 | $365.25 M |
| 07/12/2024 | $8.32 | $8.34 (0.24%) | $8.47 | $8.25 | 84,607 | $366.13 M |
| 07/11/2024 | $8.18 | $8.36 (2.2%) | $8.43 | $8.06 | 118,969 | $367.00 M |
| 07/10/2024 | $8.26 | $8.45 (2.3%) | $8.47 | $8.24 | 97,108 | $370.95 M |
| 07/09/2024 | $8.27 | $8.34 (0.85%) | $8.47 | $8.24 | 69,047 | $366.13 M |
| 07/08/2024 | $8.38 | $8.43 (0.6%) | $8.49 | $8.35 | 61,187 | $370.08 M |
| 07/05/2024 | $8.68 | $8.52 (-1.84%) | $8.68 | $8.42 | 139,133 | $374.03 M |
| 07/03/2024 | $8.99 | $8.94 (-0.56%) | $9.13 | $8.94 | 94,533 | $392.47 M |
| 07/02/2024 | $8.95 | $9.09 (1.56%) | $9.27 | $8.91 | 103,019 | $399.05 M |
| 07/01/2024 | $9.15 | $9.08 (-0.77%) | $9.15 | $8.90 | 160,572 | $398.61 M |