Free Trial

Himalaya Shipping (HSHP) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free HSHP Stock Alerts
$8.59
+0.18 (+2.14%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestSocial Media

Himalaya Shipping Stock Price Performance

5 Day
Performance
+1.78%
1 Month
Performance
+13.32%
3 Month
Performance
+18.81%
6 Month
Performance
+83.55%
Year-To-Date
Performance
+27.07%
1 Year
Performance
+52.04%
Receive HSHP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Himalaya Shipping and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

HSHP Stock Chart for Friday, May, 10, 2024

HSHP Chart by TradingView

Himalaya Shipping Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$8.39$8.59
+2.38%		$8.70$8.41131,859 shs$342.48 million
05/08/2024$8.56$8.39
-1.99%		$8.50$8.28126,248 shs$334.51 million
05/07/2024$8.25$8.56
+3.76%		$8.66$8.36126,490 shs$341.29 million
05/06/2024$8.44$8.25
-2.25%		$8.34$8.2065,139 shs$328.95 million
05/03/2024$8.48$8.44
-0.41%		$8.49$8.3833,406 shs$336.50 million
05/02/2024$8.17$8.48
+3.73%		$8.51$8.27103,207 shs$337.90 million
05/01/2024$8.18$8.17
-0.12%		$8.27$7.9850,856 shs$325.76 million
04/30/2024$8.17$8.18
+0.12%		$8.33$8.14146,640 shs$326.14 million
04/29/2024$8.29$8.17
-1.45%		$8.20$8.0090,825 shs$325.74 million
04/26/2024$7.72$8.29
+7.38%		$8.33$8.00288,674 shs$330.52 million
04/25/2024$7.66$7.72
+0.78%		$7.73$7.6055,404 shs$307.80 million
04/24/2024$7.60$7.66
+0.79%		$7.74$7.58158,995 shs$305.40 million
04/23/2024$7.70$7.60
-1.30%		$7.71$7.56111,122 shs$303.01 million
04/22/2024$8.06$7.70
-4.47%		$7.76$7.62115,068 shs$307.02 million
04/19/2024$7.68$8.06
+4.95%		$8.10$7.74148,278 shs$321.35 million
04/18/2024$7.80$7.68
-1.54%		$7.89$7.62103,521 shs$306.20 million
04/17/2024$7.79$7.80
+0.13%		$7.90$7.7455,555 shs$310.99 million
04/16/2024$7.71$7.79
+1.04%		$7.90$7.63117,004 shs$310.59 million
04/15/2024$7.75$7.71
-0.52%		$7.92$7.70132,196 shs$307.40 million
04/12/2024$7.81$7.75
-0.77%		$7.82$7.7140,857 shs$308.99 million
04/11/2024$7.58$7.81
+3.03%		$7.83$7.54114,254 shs$311.39 million
04/10/2024$7.67$7.58
-1.17%		$7.61$7.46112,888 shs$302.22 million
04/09/2024$7.87$7.67
-2.54%		$7.78$7.6249,159 shs$305.80 million
04/08/2024$7.83$7.87
+0.51%		$7.99$7.75104,239 shs$313.80 million
04/05/2024$7.64$7.83
+2.49%		$7.93$7.7958,571 shs$312.18 million
04/04/2024$7.83$7.64
-2.43%		$7.89$7.6261,953 shs$304.61 million
04/03/2024$7.44$7.83
+5.24%		$7.90$7.6494,767 shs$312.21 million
04/02/2024$7.65$7.44
-2.75%		$7.63$7.4091,754 shs$296.63 million
04/01/2024$7.71$7.65
-0.78%		$7.96$7.57122,842 shs$305.01 million
03/29/2024$7.71$7.71$7.85$7.6263,718 shs$307.40 million
03/28/2024$7.57$7.71
+1.85%		$7.85$7.6262,094 shs$307.42 million
03/27/2024$7.43$7.57
+1.88%		$7.63$7.4150,095 shs$301.82 million
03/26/2024$7.61$7.43
-2.37%		$7.53$7.4292,050 shs$296.23 million
03/25/2024$7.80$7.61
-2.44%		$7.75$7.6050,695 shs$303.41 million
03/22/2024$8.00$7.81
-2.44%		$7.87$7.7647,872 shs$311.19 million
03/21/2024$7.92$8.00
+1.01%		$8.14$7.89162,017 shs$318.96 million
03/20/2024$8.02$7.92
-1.25%		$7.96$7.70100,421 shs$315.77 million
03/19/2024$8.22$8.02
-2.43%		$8.21$7.96208,907 shs$319.76 million
03/18/2024$8.24$8.22
-0.24%		$8.26$7.90208,992 shs$327.76 million
03/15/2024$7.89$8.24
+4.44%		$8.28$7.70520,083 shs$328.53 million
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
03/14/2024$7.94$7.89
-0.63%		$7.92$7.6489,493 shs$314.60 million
03/13/2024$8.17$7.94
-2.82%		$8.08$7.8983,635 shs$316.57 million
03/12/2024$8.00$8.17
+2.13%		$8.20$7.9064,187 shs$325.74 million
03/11/2024$8.38$8.00
-4.53%		$8.07$7.9053,594 shs$318.96 million
03/08/2024$8.31$8.38
+0.84%		$8.54$8.2262,215 shs$334.11 million
03/07/2024$7.88$8.31
+5.46%		$8.37$7.9495,075 shs$331.32 million
03/06/2024$7.97$7.88
-1.13%		$8.01$7.7581,462 shs$314.18 million
03/05/2024$7.91$7.97
+0.76%		$8.08$7.8762,990 shs$317.76 million
03/04/2024$8.04$7.91
-1.62%		$8.02$7.8353,307 shs$315.40 million
03/01/2024$7.91$8.04
+1.64%		$8.27$8.00114,876 shs$320.56 million
02/29/2024$8.03$7.91
-1.49%		$8.01$7.70159,579 shs$315.40 million
02/28/2024$8.14$8.03
-1.35%		$8.31$7.99169,600 shs$320.16 million
02/27/2024$7.69$8.14
+5.85%		$8.20$7.8277,973 shs$324.54 million
02/26/2024$8.38$7.69
-8.23%		$8.10$7.65110,198 shs$306.60 million
02/23/2024$7.94$8.38
+5.54%		$8.50$8.02124,437 shs$334.11 million
02/22/2024$7.81$7.94
+1.66%		$8.05$7.80101,431 shs$316.57 million
02/21/2024$7.61$7.81
+2.63%		$7.95$7.4972,567 shs$311.39 million
02/20/2024$7.64$7.61
-0.39%		$7.69$7.3467,305 shs$303.41 million
02/19/2024$7.64$7.64$7.67$7.29120,800 shs$304.63 million
02/16/2024$7.45$7.64
+2.55%		$7.67$7.29120,815 shs$304.61 million
02/15/2024$7.22$7.45
+3.19%		$7.46$6.98119,334 shs$297.05 million
02/14/2024$6.98$7.22
+3.44%		$7.30$7.0660,020 shs$287.86 million
02/13/2024$7.37$6.98
-5.29%		$7.33$6.9367,221 shs$278.29 million
02/12/2024$7.23$7.37
+1.94%		$7.42$7.1871,922 shs$293.84 million
02/09/2024$7.07$7.24
+2.40%		$7.28$7.0759,558 shs$288.66 million

Related Companies:
This page (NYSE:HSHP) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics