HSHP - Himalaya Shipping Ltd.
14.46
-0.060 -0.415%
Share volume: 375,062
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.52
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $14.30 | $14.30 | $14.53 | $14.53 | $13.96 | $13.96 | $14.46 | $14.46 | 375,062 | $375,062.00 |
| 03-02-2026 | $14.65 | $14.65 | $14.65 | $14.65 | $14.10 | $14.10 | $14.52 | $14.52 | 354,357 | $354,357.00 |
| 02-27-2026 | $14.62 | $14.62 | $14.95 | $14.95 | $14.62 | $14.62 | $14.71 | $14.71 | 319,322 | $319,322.00 |
| 02-26-2026 | $14.28 | $14.28 | $14.52 | $14.52 | $14.16 | $14.16 | $14.48 | $14.48 | 293,800 | $293,800.00 |
| 02-25-2026 | $14.12 | $14.12 | $14.16 | $14.16 | $13.82 | $13.82 | $14.10 | $14.10 | 202,677 | $202,677.00 |
| 02-24-2026 | $13.90 | $13.90 | $14.30 | $14.30 | $13.85 | $13.85 | $14.29 | $14.29 | 420,866 | $420,866.00 |
| 02-23-2026 | $13.86 | $13.86 | $14.05 | $14.05 | $13.39 | $13.39 | $13.84 | $13.84 | 651,070 | $651,070.00 |
| 02-20-2026 | $13.65 | $13.65 | $14.13 | $14.13 | $13.65 | $13.65 | $14.09 | $14.09 | 425,392 | $425,392.00 |
| 02-19-2026 | $13.25 | $13.25 | $13.92 | $13.92 | $13.18 | $13.18 | $13.56 | $13.56 | 588,717 | $588,717.00 |
| 02-18-2026 | $12.64 | $12.58 | $13.15 | $13.09 | $12.64 | $12.58 | $13.11 | $13.05 | 612,671 | $612,671.00 |