NYSE - Nasdaq Real Time Price
USD
Himalaya Shipping Ltd. (HSHP)
15.51
+0.17
(+1.11%)
As of 2:23:38 PM EST. Market Open.
Trade HSHP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
15.40
15.60
15.32
15.49
15.49
218,783
Nov 2, 2026
15.75
15.90
15.34
15.34
15.34
522,000
Oct 30, 2026
16.57
16.58
16.06
16.24
16.24
438,500
Oct 29, 2026
16.88
16.89
16.56
16.80
16.80
485,700
Oct 28, 2026
17.23
17.36
16.72
16.88
16.88
543,000
Oct 27, 2026
16.84
17.06
16.71
16.82
16.82
252,900
Oct 26, 2026
17.04
17.04
16.73
16.76
16.76
231,100
Oct 23, 2026
16.36
16.93
16.36
16.89
16.89
261,700
Oct 22, 2026
16.54
16.81
16.35
16.53
16.53
427,500
Oct 21, 2026
16.65
17.04
16.64
16.96
16.96
369,700
Oct 20, 2026
15.91
16.34
15.91
16.14
16.14
269,400
Oct 19, 2026
16.26
16.42
15.96
16.11
16.11
666,300
Oct 16, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
16.52
16.56
16.04
16.08
16.08
502,000
Oct 15, 2026
15.95
16.31
15.88
16.24
15.96
620,700
Oct 14, 2026
17.66
17.66
16.39
16.58
16.29
612,400
Oct 13, 2026
17.87
17.96
17.66
17.88
17.57
303,900
Oct 12, 2026
18.25
18.58
17.83
17.96
17.65
679,100
Oct 9, 2026
18.43
18.43
17.75
17.92
17.61
584,400
Oct 8, 2026
17.99
18.69
17.99
18.65
18.33
609,600
Oct 7, 2026
17.74
18.06
17.58
17.62
17.32
399,500
Oct 6, 2026
17.89
18.02
17.47
17.78
17.47
330,200
Oct 5, 2026
18.14
18.19
17.45
18.06
17.75
445,300
Oct 2, 2026
17.96
18.17
17.81
18.17
17.86
446,500
Oct 1, 2026
17.39
18.06
17.30
18.05
17.74
850,100
Sep 30, 2026
17.65
18.00
17.25
17.37
17.07
585,500
Sep 29, 2026
17.20
17.57
17.15
17.24
16.94
429,800
Sep 28, 2026
17.49
17.50
17.16
17.33
17.03
411,700
Sep 25, 2026
17.79
17.83
17.36
17.54
17.24
466,300
Sep 24, 2026
17.90
18.23
17.77
18.03
17.72
387,600
Sep 23, 2026
18.33
18.36
17.80
18.18
17.87
471,400
Sep 22, 2026
18.27
18.44
17.90
18.14
17.83
562,400
Sep 21, 2026
18.85
19.55
18.56
18.86
18.53
889,200
Sep 18, 2026
19.03
19.25
18.67
19.23
18.90
831,700
Sep 17, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
18.70
19.50
18.65
19.33
19.00
668,200
Sep 16, 2026
18.20
18.70
18.18
18.39
17.83
574,700
Sep 15, 2026
17.93
18.37
17.93
18.36
17.80
429,300
Sep 14, 2026
17.83
18.21
17.54
18.11
17.56
524,900
Sep 11, 2026
17.98
18.31
17.81
18.09
17.54
636,800
Sep 10, 2026
17.85
18.19
17.77
17.95
17.40
431,800
Sep 9, 2026
18.26
18.46
17.84
18.04
17.49
555,100
Sep 8, 2026
18.79
18.86
18.13
18.16
17.60
478,600
Sep 4, 2026
18.07
18.72
18.07
18.35
17.79
526,300
Sep 3, 2026
17.71
18.02
17.60
17.93
17.38
510,700
Sep 2, 2026
17.26
17.73
17.13
17.65
17.11
363,700
Sep 1, 2026
16.77
17.09
16.76
17.01
16.49
275,400
Aug 31, 2026
16.69
16.89
16.49
16.74
16.23
296,300
Aug 28, 2026
16.64
16.80
16.52
16.70
16.19
226,900
Aug 27, 2026
15.96
16.38
15.94
16.30
15.80
236,700
Aug 26, 2026
16.53
16.53
15.81
15.90
15.41
227,000
Aug 25, 2026
16.52
16.70
16.24
16.70
16.19
225,100
Aug 24, 2026
16.50
16.65
16.35
16.54
16.03
228,500
Aug 21, 2026
16.76
17.06
16.54
16.59
16.08
399,300
Aug 20, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
16.57
16.57
16.02
16.12
15.63
316,900
Aug 19, 2026
16.25
16.39
15.99
16.02
15.32
213,400
Aug 18, 2026
16.04
16.11
15.38
15.83
15.13
520,300
Aug 17, 2026
16.35
16.49
16.19
16.34
15.62
479,400
Aug 14, 2026
15.77
16.16
15.71
16.11
15.40
218,600
Aug 13, 2026
15.55
15.90
15.43
15.57
14.89
302,500
Aug 12, 2026
14.93
15.11
14.52
14.92
14.26
629,800
Aug 11, 2026
15.88
15.88
15.27
15.51
14.83
346,600
Aug 10, 2026
15.82
15.94
15.30
15.31
14.64
264,700
Aug 7, 2026
15.73
15.91
15.50
15.87
15.17
242,200
Aug 6, 2026
15.60
15.80
15.44
15.52
14.84
334,800
Aug 5, 2026
16.10
16.11
15.42
15.47
14.79
257,400
Aug 4, 2026
16.00
16.00
15.45
15.62
14.93
324,900
Aug 3, 2026
15.93
16.03
15.49
15.94
15.24
234,300
Jul 31, 2026
15.56
15.84
15.44
15.71
15.02
334,100
Jul 30, 2026
14.91
15.60
14.91
15.54
14.86
209,000
Jul 29, 2026
15.41
15.41
14.60
14.62
13.98
338,600
Jul 28, 2026
15.27
15.40
15.04
15.28
14.61
297,500
Jul 27, 2026
15.56
15.65
15.16
15.47
14.79
383,700
Jul 24, 2026
15.97
16.28
15.72
16.12
15.41
339,200
Jul 23, 2026
15.57
15.98
15.57
15.97
15.27
194,400
Jul 22, 2026
15.66
15.77
15.46
15.55
14.87
211,600
Jul 21, 2026
14.92
15.48
14.74
15.48
14.80
220,400
Jul 20, 2026
14.47
14.99
14.47
14.72
14.07
299,800
Jul 17, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
15.10
15.14
14.58
14.59
13.95
318,700
Jul 16, 2026
15.26
15.73
15.26
15.37
14.48
320,300
Jul 15, 2026
15.66
15.69
15.31
15.60
14.70
207,700
Jul 14, 2026
15.70
15.90
15.61
15.69
14.79
361,600
Jul 13, 2026
15.50
15.66
15.00
15.03
14.16
366,900
Jul 10, 2026
14.56
15.29
14.56
15.28
14.40
249,000
Jul 9, 2026
15.10
15.13
14.32
14.72
13.87
390,800
Jul 8, 2026
15.09
15.34
14.92
15.28
14.40
239,600
Jul 7, 2026
14.74
14.99
14.69
14.86
14.00
388,500
Jul 6, 2026
14.43
15.00
14.40
14.82
13.97
253,800
Jul 2, 2026
14.13
14.50
14.04
14.14
13.33
333,700
Jul 1, 2026
13.29
13.64
13.29
13.40
12.63
183,600
Jun 30, 2026
13.55
13.56
13.16
13.36
12.59
298,900
Jun 29, 2026
13.41
13.50
13.22
13.26
12.50
263,600
Jun 26, 2026
13.28
13.37
12.93
13.30
12.53
1,501,100
Jun 25, 2026
13.94
14.09
13.64
13.71
12.92
156,200
Jun 24, 2026
14.54
14.59
13.99
14.05
13.24
162,600
Jun 23, 2026
14.40
14.75
14.40
14.74
13.89
261,800
Jun 22, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
13.91
14.39
13.90
14.33
13.50
263,000
Jun 18, 2026
13.93
14.13
13.60
13.86
12.85
392,000
Jun 17, 2026
14.67
14.73
14.27
14.29
13.25
204,000
Jun 16, 2026
15.02
15.06
14.43
14.61
13.55
168,800
Jun 15, 2026
15.16
15.16
14.74
14.95
13.87
271,100
Jun 12, 2026
14.97
15.31
14.92
15.22
14.12
234,800
Jun 11, 2026
14.61
14.90
14.56
14.77
13.70
231,300
Jun 10, 2026
14.55
14.80
14.49
14.73
13.66
303,500
Jun 9, 2026
14.43
14.74
14.37
14.61
13.55
276,000
Jun 8, 2026
14.59
14.67
14.15
14.34
13.30
258,200
Jun 5, 2026
14.21
14.67
14.21
14.63
13.57
255,000
Jun 4, 2026
14.47
14.47
14.23
14.37
13.33
223,000
Jun 3, 2026
14.17
14.60
14.14
14.37
13.33
252,300
Jun 2, 2026
14.82
14.88
14.45
14.65
13.59
215,700
Jun 1, 2026
14.78
15.04
14.69
15.04
13.95
200,300
May 29, 2026
14.70
14.79
14.55
14.75
13.68
256,400
May 28, 2026
15.02
15.09
14.58
14.63
13.57
279,600
May 27, 2026
15.01
15.01
14.50
14.80
13.73
291,700
May 26, 2026
14.39
14.91
14.35
14.91
13.83
557,500
May 22, 2026
14.23
14.35
13.99
14.20
13.17
744,500
May 21, 2026
15.91
16.02
15.12
15.12
14.02
362,200
May 20, 2026
14.83
15.60
14.83
15.27
14.16
326,300
May 19, 2026
15.01
15.05
14.50
14.60
13.54
389,400
May 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
15.39
15.47
15.23
15.44
14.32
210,000
May 15, 2026
15.49
15.78
15.43
15.73
14.45
387,600
May 14, 2026
16.16
16.38
15.81
16.19
14.87
143,800
May 13, 2026
16.50
16.69
15.75
15.96
14.66
296,600
May 12, 2026
16.05
16.22
15.85
16.15
14.84
428,900
May 11, 2026
16.27
16.31
15.81
15.93
14.63
243,600
May 8, 2026
15.93
16.35
15.90
16.24
14.92
371,700
May 7, 2026
15.52
15.84
15.33
15.79
14.50
484,300
May 6, 2026
15.03
15.28
14.73
14.95
13.73
474,500
May 5, 2026
14.85
15.59
14.84
15.42
14.16
996,000
May 4, 2026
14.10
14.29
14.02
14.17
13.02
226,600
May 1, 2026
13.76
13.92
13.60
13.86
12.73
229,800
Apr 30, 2026
13.73
13.86
13.52
13.64
12.53
135,300
Apr 29, 2026
13.82
13.89
13.64
13.72
12.60
141,900
Apr 28, 2026
13.70
13.94
13.64
13.88
12.75
135,500
Apr 27, 2026
13.40
13.61
13.26
13.61
12.50
149,100
Apr 24, 2026
13.20
13.48
13.18
13.47
12.37
149,300
Apr 23, 2026
13.49
13.54
13.30
13.37
12.28
198,500
Apr 22, 2026
13.80
13.87
13.12
13.45
12.36
600,300
Apr 21, 2026
14.36
14.56
13.64
13.70
12.58
490,400
Apr 20, 2026
14.23
14.85
14.01
14.25
13.09
817,300
Apr 17, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
14.21
14.24
13.93
14.24
13.08
169,700
Apr 16, 2026
13.79
13.89
13.69
13.78
12.60
127,700
Apr 15, 2026
14.21
14.35
13.84
13.90
12.71
206,100
Apr 14, 2026
13.84
14.03
13.75
13.77
12.59
194,600
Apr 13, 2026
13.43
13.98
13.41
13.74
12.57
223,700
Apr 10, 2026
13.55
13.55
13.30
13.49
12.34
144,800
Apr 9, 2026
13.99
14.11
13.54
13.65
12.48
170,700
Apr 8, 2026
13.74
14.09
13.63
14.09
12.89
189,800
Apr 7, 2026
13.90
13.90
13.34
13.63
12.47
431,700
Apr 6, 2026
14.06
14.11
13.84
14.07
12.87
104,700
Apr 2, 2026
13.45
14.06
13.44
14.06
12.86
236,800
Apr 1, 2026
13.38
13.73
13.31
13.61
12.45
351,500
Mar 31, 2026
12.74
13.32
12.74
13.30
12.16
285,600
Mar 30, 2026
12.65
12.75
12.36
12.56
11.49
186,000
Mar 27, 2026
12.70
12.74
12.47
12.52
11.45
215,300
Mar 26, 2026
12.80
13.08
12.77
12.78
11.69
197,600
Mar 25, 2026
13.15
13.15
12.78
12.82
11.73
122,100
Mar 24, 2026
12.69
13.05
12.69
13.00
11.89
269,100
Mar 23, 2026
12.41
12.93
12.41
12.75
11.66
280,500
Mar 20, 2026
13.02
13.08
12.27
12.36
11.30
457,000
Mar 19, 2026
12.68
13.05
12.57
12.99
11.88
507,000
Mar 18, 2026
12.89
13.35
12.85
13.09
11.97
501,500
Mar 17, 2026
12.78
12.92
12.69
12.89
11.79
306,200
Mar 16, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
12.73
12.93
12.62
12.82
11.73
487,900
Mar 13, 2026
12.92
12.93
12.46
12.47
11.35
417,000
Mar 12, 2026
13.30
13.30
12.83
12.84
11.69
499,500
Mar 11, 2026
13.68
13.68
13.25
13.49
12.28
226,000
Mar 10, 2026
13.48
14.05
13.41
13.82
12.58
356,200
Mar 9, 2026
13.09
13.89
13.07
13.82
12.58
379,400
Mar 6, 2026
13.47
13.54
13.12
13.29
12.10
885,300
Mar 5, 2026
14.35
14.40
13.81
14.00
12.74
303,500
Mar 4, 2026
14.30
14.69
14.21
14.67
13.35
288,400
Mar 3, 2026
14.30
14.53
13.96
14.46
13.16
376,400
Mar 2, 2026
14.65
14.65
14.10
14.52
13.22
354,400
Feb 27, 2026
14.62
14.95
14.62
14.71
13.39
319,300
Feb 26, 2026
14.28
14.52
14.16
14.48
13.18
293,800
Feb 25, 2026
14.12
14.16
13.82
14.10
12.83
202,700
Feb 24, 2026
13.90
14.30
13.85
14.29
13.01
420,800
Feb 23, 2026
13.86
14.05
13.39
13.84
12.60
651,100
Feb 20, 2026
13.65
14.13
13.65
14.09
12.82
425,000
Feb 19, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
13.25
13.92
13.18
13.56
12.34
588,700
Feb 18, 2026
12.64
13.15
12.64
13.11
11.88
612,700
Feb 17, 2026
12.06
12.75
12.00
12.67
11.48
526,400
Feb 13, 2026
11.54
12.06
11.51
12.02
10.89
252,600
Feb 12, 2026
11.88
11.88
11.38
11.47
10.39
279,700
Feb 11, 2026
11.50
11.81
11.50
11.79
10.68
393,300
Feb 10, 2026
10.96
11.38
10.96
11.33
10.27
507,400
Feb 9, 2026
10.66
10.81
10.50
10.72
9.71
217,000
Feb 6, 2026
10.27
10.53
10.27
10.48
9.50
152,800
Feb 5, 2026
10.11
10.35
10.11
10.20
9.24
136,100
Feb 4, 2026
10.34
10.38
10.10
10.22
9.26
454,500
Feb 3, 2026
10.53
10.63
10.30
10.51
9.52
272,800
Feb 2, 2026
10.53
10.80
10.40
10.70
9.69
265,600
Jan 30, 2026
10.71
10.95
10.65
10.86
9.84
422,800
Jan 29, 2026
10.40
10.48
10.18
10.37
9.40
364,500
Jan 28, 2026
10.20
10.30
10.10
10.20
9.24
1,393,000
Jan 27, 2026
10.00
10.22
9.99
10.02
9.08
1,951,500
Jan 26, 2026
9.70
9.74
9.08
9.47
8.58
588,100
Jan 23, 2026
9.53
9.59
9.38
9.47
8.58
366,100
Jan 22, 2026
9.44
9.49
9.27
9.32
8.44
205,600
Jan 21, 2026
9.55
9.55
9.24
9.50
8.61
366,400
Jan 20, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
9.11
9.32
9.10
9.27
8.40
376,000
Jan 16, 2026
9.15
9.23
8.97
8.99
8.03
189,800
Jan 15, 2026
8.84
9.03
8.76
9.03
8.06
414,800
Jan 14, 2026
8.93
9.07
8.93
9.00
8.04
188,800
Jan 13, 2026
8.80
8.97
8.80
8.91
7.96
168,800
Jan 12, 2026
8.83
8.83
8.62
8.76
7.82
215,300
Jan 9, 2026
9.37
9.37
9.15
9.24
8.25
108,300
Jan 8, 2026
9.34
9.55
9.32
9.51
8.49
92,300
Jan 7, 2026
9.20
9.36
9.11
9.34
8.34
101,900
Jan 6, 2026
9.05
9.26
9.05
9.19
8.21
102,000
Jan 5, 2026
8.97
9.29
8.97
9.04
8.07
231,000
Jan 2, 2026
8.98
8.98
8.71
8.84
7.89
102,200
Dec 31, 2025
9.03
9.22
9.03
9.10
8.13
65,900
Dec 30, 2025
9.14
9.21
9.02
9.03
8.06
70,800
Dec 29, 2025
8.97
9.17
8.97
9.12
8.14
74,200
Dec 26, 2025
8.78
8.99
8.78
8.96
8.00
50,900
Dec 24, 2025
8.79
8.89
8.79
8.82
7.88
29,600
Dec 23, 2025
8.84
8.89
8.74
8.84
7.89
37,400
Dec 22, 2025
8.77
8.87
8.63
8.83
7.88
72,000
Dec 19, 2025
8.78
8.92
8.78
8.83
7.88
342,600
Dec 18, 2025
8.88
8.91
8.78
8.84
7.89
100,300
Dec 17, 2025
8.98
8.98
8.72
8.82
7.88
114,300
Dec 16, 2025
9.04
9.15
9.03
9.06
8.09
117,800
Dec 15, 2025
8.95
9.00
8.79
8.95
7.99
209,900
Dec 12, 2025
9.16
9.20
9.06
9.06
8.09
173,200
Dec 11, 2025
9.22
9.27
9.08
9.11
8.13
107,000
Dec 10, 2025
9.35
9.35
9.07
9.16
8.18
171,400
Dec 9, 2025
9.35
9.58
9.35
9.40
8.39
207,100
Dec 8, 2025
9.60
9.72
9.48
9.49
8.47
113,600
Dec 5, 2025
9.44
9.51
9.36
9.42
8.41
165,400
Dec 4, 2025
9.90
10.00
9.51
9.55
8.53
395,000
Dec 3, 2025
9.67
10.14
9.67
10.04
8.97
488,300
Dec 2, 2025
9.35
9.42
9.15
9.37
8.37
169,100
Dec 1, 2025
9.20
9.35
9.17
9.25
8.26
235,800
Nov 28, 2025
9.09
9.22
8.98
8.99
8.03
191,700
Nov 26, 2025
8.77
9.04
8.77
9.03
8.06
198,000
Nov 25, 2025
8.68
8.77
8.64
8.73
7.80
109,000
Nov 24, 2025
8.51
8.62
8.46
8.61
7.69
113,500
Nov 21, 2025
8.23
8.50
8.23
8.50
7.59
111,000
Nov 20, 2025
8.32
8.42
8.23
8.24
7.36
86,000
Nov 19, 2025
8.23
8.28
8.15
8.19
7.31
160,500
Nov 18, 2025
8.24
8.31
8.17
8.24
7.36
87,100
Nov 17, 2025
8.12
8.31
8.12
8.18
7.30
74,500
Nov 14, 2025
8.12
8.17
7.95
8.12
7.25
206,000
Nov 13, 2025
8.26
8.37
8.20
8.22
7.34
128,000
Nov 12, 2025
7.95
8.26
7.95
8.24
7.36
160,500
Nov 11, 2025
7.98
8.03
7.87
7.94
7.09
55,900
Nov 10, 2025
7.83
7.93
7.82
7.91
7.06
85,400
Nov 7, 2025
7.75
7.81
7.69
7.72
6.89
119,200
Nov 6, 2025
7.74
7.85
7.64
7.68
6.86
109,800
Nov 5, 2025
7.51
7.65
7.48
7.63
6.81
90,900
Nov 4, 2025
7.45
7.64
7.37
7.42
6.63
309,000
Nov 3, 2025
7.65
7.66
7.52
7.55
6.74
205,500
