5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-33.29%
3 MONTH PERFORMANCE
-43.85%
6 MONTH PERFORMANCE
-46.27%
YEAR-TO-DATE PERFORMANCE
-31.80%
1 YEAR PERFORMANCE
-28.53%
Himalaya Shipping Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.56 | $4.60 (0.88%) | $4.74 | $4.54 | 251,180 | $201.94 M |
| 12/19/2024 | $4.72 | $4.68 (-0.85%) | $4.73 | $4.63 | 115,200 | $205.45 M |
| 12/18/2024 | $4.78 | $4.69 (-1.88%) | $4.88 | $4.67 | 137,216 | $205.89 M |
| 12/17/2024 | $4.79 | $4.87 (1.67%) | $4.91 | $4.79 | 173,200 | $213.79 M |
| 12/16/2024 | $4.90 | $4.92 (0.41%) | $4.97 | $4.84 | 228,008 | $215.99 M |
| 12/13/2024 | $5.02 | $5.09 (1.39%) | $5.13 | $4.98 | 121,829 | $223.45 M |
| 12/12/2024 | $5.07 | $5.10 (0.59%) | $5.13 | $5.03 | 169,230 | $223.89 M |
| 12/11/2024 | $5.31 | $5.21 (-1.88%) | $5.33 | $5.07 | 341,100 | $228.72 M |
| 12/10/2024 | $5.48 | $5.42 (-1.09%) | $5.49 | $5.39 | 87,520 | $237.94 M |
| 12/09/2024 | $5.52 | $5.49 (-0.54%) | $5.57 | $5.45 | 121,200 | $241.01 M |
| 12/06/2024 | $5.58 | $5.43 (-2.69%) | $5.58 | $5.31 | 155,100 | $238.38 M |
| 12/05/2024 | $5.57 | $5.58 (0.18%) | $5.62 | $5.50 | 204,622 | $244.96 M |
| 12/04/2024 | $5.76 | $5.54 (-3.82%) | $5.76 | $5.45 | 186,140 | $243.21 M |
| 12/03/2024 | $5.80 | $5.89 (1.55%) | $5.99 | $5.75 | 354,600 | $258.57 M |
| 12/02/2024 | $5.65 | $5.54 (-1.95%) | $5.77 | $5.51 | 551,600 | $243.21 M |
| 11/29/2024 | $6.27 | $6.21 (-0.96%) | $6.33 | $6.20 | 61,600 | $272.62 M |
| 11/27/2024 | $6.37 | $6.37 (0%) | $6.47 | $6.33 | 67,200 | $279.64 M |
| 11/26/2024 | $6.65 | $6.51 (-2.11%) | $6.69 | $6.51 | 63,900 | $285.79 M |
| 11/25/2024 | $6.89 | $6.73 (-2.32%) | $6.92 | $6.67 | 84,300 | $295.45 M |
| 11/22/2024 | $6.94 | $6.92 (-0.29%) | $6.99 | $6.89 | 40,325 | $303.79 M |
| 11/21/2024 | $6.97 | $6.91 (-0.86%) | $6.97 | $6.80 | 137,128 | $303.35 M |
| 11/20/2024 | $7.21 | $7.15 (-0.83%) | $7.23 | $7.04 | 54,100 | $313.89 M |
| 11/19/2024 | $7.10 | $7.17 (0.99%) | $7.23 | $7.08 | 64,811 | $314.76 M |
| 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 |