Free Trial

Himalaya Shipping (HSHP) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free HSHP Stock Alerts
$8.29
+0.56 (+7.24%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestSocial Media

Himalaya Shipping Stock Price Performance

5 Day
Performance
+9.08%
1 Month
Performance
+7.52%
3 Month
Performance
+18.77%
6 Month
Performance
+77.52%
Year-To-Date
Performance
+22.63%
1 Year
Performance
+43.18%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

HSHP Stock Chart for Sunday, April, 28, 2024

HSHP Chart by TradingView

Himalaya Shipping Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/08/2024$7.27$7.07
-2.75%		$7.22$6.93105,558 shs$281.88 million
02/07/2024$6.97$7.27
+4.30%		$7.34$6.79112,802 shs$289.86 million
02/06/2024$6.58$6.97
+5.93%		$7.11$6.79139,301 shs$277.89 million
02/05/2024$6.41$6.58
+2.65%		$6.69$6.4749,330 shs$262.35 million
02/02/2024$6.51$6.41
-1.54%		$6.54$6.3847,127 shs$255.57 million
02/01/2024$6.51$6.51$6.66$6.4478,191 shs$259.55 million
01/31/2024$6.66$6.51
-2.25%		$6.84$6.5097,825 shs$259.57 million
01/30/2024$6.78$6.66
-1.77%		$6.79$6.6535,702 shs$265.53 million
01/29/2024$6.98$6.78
-2.87%		$7.01$6.6958,927 shs$270.32 million

Related Companies:
This page (NYSE:HSHP) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace