MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HSHP — Himalaya Shipping Ltd.
NYSEHimalaya Shipping Ltd.
$18.06
-0.11(-0.61%)
- O
- 18.14
- H
- 18.19
- L
- 17.45
- V
- 444.81K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.06
Period Return+267.07%
Period High$19.55
Period Low$4.83
Avg Daily Volume253.3K
Total Trading Days365
HSHP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.14 | $18.19 | $17.45 | $18.06 | $-0.11 | -0.61% | 444,808 | $17.96 | $17.45 $18.19 |
| Oct 2, 2026 | $17.96 | $18.17 | $17.81 | $18.17 | +$0.12 | +0.66% | 446,559 | $18.04 | $17.81 $18.17 |
| Oct 1, 2026 | $17.39 | $18.06 | $17.30 | $18.05 | +$0.68 | +3.91% | 850,078 | $17.81 | $17.30 $18.06 |
| Sep 30, 2026 | $17.65 | $18.00 | $17.25 | $17.37 | +$0.13 | +0.75% | 585,543 | $17.43 | $17.25 $18.00 |
| Sep 29, 2026 | $17.20 | $17.57 | $17.15 | $17.24 | $-0.09 | -0.52% | 429,789 | $17.30 | $17.15 $17.57 |
| Sep 28, 2026 | $17.49 | $17.50 | $17.16 | $17.33 | $-0.21 | -1.20% | 411,725 | $17.32 | $17.16 $17.50 |
| Sep 25, 2026 | $17.79 | $17.83 | $17.36 | $17.54 | $-0.49 | -2.72% | 467,278 | $17.54 | $17.36 $17.83 |
| Sep 24, 2026 | $17.90 | $18.23 | $17.77 | $18.03 | $-0.15 | -0.83% | 388,189 | $18.01 | $17.77 $18.23 |
| Sep 23, 2026 | $18.33 | $18.36 | $17.80 | $18.18 | +$0.04 | +0.22% | 471,405 | $18.11 | $17.80 $18.36 |
| Sep 22, 2026 | $18.27 | $18.44 | $17.90 | $18.14 | $-0.72 | -3.82% | 562,459 | $18.19 | $17.90 $18.44 |
| Sep 21, 2026 | $18.85 | $19.55 | $18.56 | $18.86 | $-0.37 | -1.92% | 889,282 | $18.89 | $18.56 $19.55 |
| Sep 18, 2026 | $19.03 | $19.25 | $18.67 | $19.23 | $-0.10 | -0.52% | 831,838 | $18.96 | $18.67 $19.25 |
| Sep 17, 2026 | $18.70 | $19.50 | $18.65 | $19.33 | +$0.94 | +5.11% | 668,458 | $19.27 | $18.65 $19.50 |
| Sep 16, 2026 | $18.20 | $18.70 | $18.18 | $18.39 | +$0.03 | +0.16% | 574,775 | $18.47 | $18.18 $18.70 |
| Sep 15, 2026 | $17.93 | $18.37 | $17.93 | $18.36 | +$0.25 | +1.38% | 415,371 | $18.21 | $17.93 $18.37 |
| Sep 14, 2026 | $17.83 | $18.21 | $17.54 | $18.11 | +$0.02 | +0.11% | 511,447 | $17.99 | $17.54 $18.21 |
| Sep 11, 2026 | $17.98 | $18.31 | $17.81 | $18.09 | +$0.14 | +0.78% | 752,764 | $18.06 | $17.81 $18.31 |
| Sep 10, 2026 | $17.85 | $18.20 | $17.77 | $17.95 | $-0.09 | -0.50% | 431,784 | $17.93 | $17.77 $18.20 |
| Sep 9, 2026 | $18.27 | $18.46 | $17.84 | $18.04 | $-0.12 | -0.66% | 555,057 | $18.09 | $17.84 $18.46 |
| Sep 8, 2026 | $18.79 | $18.86 | $18.13 | $18.16 | $-0.19 | -1.04% | 478,872 | $18.38 | $18.13 $18.86 |
| Sep 4, 2026 | $18.07 | $18.72 | $18.07 | $18.35 | +$0.42 | +2.34% | 526,323 | $18.46 | $18.07 $18.72 |
| Sep 3, 2026 | $17.71 | $18.02 | $17.60 | $17.93 | +$0.28 | +1.59% | 510,732 | $17.85 | $17.60 $18.02 |
| Sep 2, 2026 | $17.26 | $17.73 | $17.13 | $17.65 | +$0.64 | +3.76% | 363,623 | $17.51 | $17.13 $17.73 |
| Sep 1, 2026 | $16.77 | $17.09 | $16.76 | $17.01 | +$0.27 | +1.61% | 275,363 | $16.97 | $16.76 $17.09 |
| Aug 31, 2026 | $16.69 | $16.89 | $16.49 | $16.74 | +$0.04 | +0.24% | 296,276 | $16.70 | $16.49 $16.89 |
| Aug 28, 2026 | $16.64 | $16.80 | $16.52 | $16.70 | +$0.40 | +2.45% | 226,878 | $16.68 | $16.52 $16.80 |
| Aug 27, 2026 | $15.96 | $16.38 | $15.94 | $16.30 | +$0.40 | +2.52% | 236,718 | $16.24 | $15.94 $16.38 |
| Aug 26, 2026 | $16.53 | $16.53 | $15.81 | $15.90 | $-0.80 | -4.79% | 226,969 | $16.02 | $15.81 $16.53 |
| Aug 25, 2026 | $16.52 | $16.70 | $16.24 | $16.70 | +$0.16 | +0.97% | 225,099 | $16.54 | $16.24 $16.70 |
| Aug 24, 2026 | $16.50 | $16.65 | $16.35 | $16.54 | $-0.05 | -0.30% | 228,571 | $16.50 | $16.35 $16.65 |