S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

HIMALAYA SHIPPNG (HSHP)

NYSE

$14.74+$0.41 (+2.86%)

Price as of Jun 23, 2026 4:10 PM EDT

$675.6M
Market Cap
158.96%
1-Year Change
Marine Shipping
Industry

1 Month
+2.54%

Low Price$13.86

High Price$15.22
3 Months
+19.46%

Low Price$12.52

High Price$16.24
1 Year
+158.96%

Low Price$5.77

High Price$16.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	13.91	14.39	13.90	14.33	+5.06%	263,087
06/19/2026	$0.22 Dividend
06/18/2026	13.71	13.91	13.38	13.64	-3.01%	392,233
06/17/2026	14.44	14.50	14.04	14.06	-2.19%	204,015
06/16/2026	14.78	14.82	14.20	14.38	-2.27%	168,812
06/15/2026	14.92	14.92	14.50	14.71	-1.77%	271,088
06/12/2026	14.73	15.06	14.68	14.98	+3.05%	234,799
06/11/2026	14.38	14.66	14.33	14.54	+0.27%	231,344
06/10/2026	14.32	14.57	14.26	14.50	+0.82%	303,455
06/09/2026	14.20	14.51	14.14	14.38	+1.88%	276,046
06/08/2026	14.36	14.44	13.93	14.11	-1.98%	258,194
06/05/2026	13.98	14.44	13.98	14.40	+1.81%	254,978
06/04/2026	14.24	14.24	14.00	14.14	0.00%	223,040
06/03/2026	13.95	14.37	13.92	14.14	-1.91%	252,151
06/02/2026	14.58	14.64	14.22	14.42	-2.59%	215,677
06/01/2026	14.55	14.80	14.45	14.80	+1.97%	200,345
05/29/2026	14.47	14.56	14.32	14.52	+0.82%	256,395
05/28/2026	14.78	14.85	14.35	14.40	-1.15%	279,574
05/27/2026	14.77	14.77	14.27	14.57	-0.74%	291,711
05/26/2026	14.16	14.67	14.12	14.67	+5.00%	557,505
05/22/2026	14.00	14.12	13.77	13.97	-6.08%	745,753
05/21/2026	15.66	15.77	14.88	14.88	-0.98%	359,819
05/21/2026	$0.11 Earnings
05/20/2026	14.59	15.35	14.59	15.03	+4.59%	326,301
05/19/2026	14.77	14.81	14.27	14.37	-5.44%	389,427
05/18/2026	15.15	15.22	14.99	15.19	-0.90%	209,962
05/18/2026	$0.15 Dividend
05/15/2026	15.10	15.38	15.04	15.33	-2.84%	387,634
05/14/2026	15.75	15.97	15.41	15.78	+1.44%	143,807
05/13/2026	16.08	16.27	15.35	15.56	-1.18%	296,606
05/12/2026	15.64	15.81	15.45	15.74	+1.38%	428,862
05/11/2026	15.86	15.90	15.41	15.53	-1.91%	243,625
05/08/2026	15.53	15.94	15.50	15.83	+2.85%	371,741
05/07/2026	15.13	15.44	14.94	15.39	+5.62%	484,354
05/06/2026	14.65	14.89	14.36	14.57	-3.05%	474,504
05/05/2026	14.47	15.20	14.46	15.03	+8.82%	996,024
05/04/2026	13.74	13.93	13.67	13.81	+2.24%	226,668
05/01/2026	13.41	13.57	13.26	13.51	+1.61%	229,812
04/30/2026	13.38	13.51	13.18	13.30	-0.58%	135,271
04/29/2026	13.47	13.54	13.30	13.37	-1.15%	141,869
04/28/2026	13.35	13.59	13.29	13.53	+1.98%	135,528
04/27/2026	13.06	13.27	12.93	13.27	+1.04%	149,176
04/24/2026	12.87	13.14	12.85	13.13	+0.75%	149,276
04/23/2026	13.15	13.20	12.96	13.03	-0.59%	198,469
04/22/2026	13.45	13.52	12.79	13.11	-1.82%	600,288
04/21/2026	14.00	14.19	13.30	13.35	-3.86%	490,811
04/20/2026	13.87	14.47	13.66	13.89	+0.07%	817,268
04/17/2026	13.85	13.88	13.58	13.88	+3.79%	169,789
04/17/2026	$0.06 Dividend
04/16/2026	13.38	13.48	13.29	13.37	-0.86%	127,698
04/15/2026	13.79	13.93	13.43	13.49	+0.94%	206,105
04/14/2026	13.43	13.62	13.34	13.36	+0.22%	194,638
04/13/2026	13.03	13.56	13.01	13.33	+1.85%	223,723
04/10/2026	13.15	13.15	12.91	13.09	-1.17%	144,764
04/09/2026	13.58	13.69	13.14	13.25	-3.12%	170,726
04/08/2026	13.33	13.67	13.23	13.67	+3.37%	189,766
04/07/2026	13.49	13.49	12.95	13.23	-3.13%	431,691
04/06/2026	13.65	13.69	13.43	13.65	+0.07%	104,738
04/02/2026	13.05	13.65	13.04	13.65	+3.31%	236,837
04/01/2026	12.99	13.32	12.92	13.21	+2.33%	351,477
03/31/2026	12.36	12.93	12.36	12.91	+5.89%	285,641
03/30/2026	12.28	12.37	12.00	12.19	+0.32%	185,961
03/27/2026	12.33	12.36	12.10	12.15	-2.03%	215,327
03/26/2026	12.42	12.69	12.39	12.40	-0.31%	197,629
03/25/2026	12.76	12.76	12.40	12.44	-1.38%	122,095
03/24/2026	12.32	12.67	12.32	12.62	+1.96%	269,126
03/23/2026	12.04	12.55	12.04	12.37	+3.16%	280,453
03/20/2026	12.64	12.69	11.91	12.00	-4.85%	457,104
03/19/2026	12.31	12.67	12.20	12.61	-0.76%	506,967
03/18/2026	12.51	12.96	12.48	12.70	+1.55%	501,535
03/17/2026	12.40	12.54	12.32	12.51	+0.55%	306,199
03/16/2026	12.35	12.55	12.25	12.44	+3.30%	487,947
03/16/2026	$0.06 Dividend
03/13/2026	12.48	12.48	12.03	12.04	-2.88%	416,996
03/12/2026	12.85	12.85	12.39	12.40	-4.82%	499,500
03/11/2026	13.21	13.21	12.80	13.03	-2.39%	225,991
03/10/2026	13.02	13.57	12.95	13.35	0.00%	356,218
03/09/2026	12.64	13.41	12.62	13.35	+3.99%	379,367
03/06/2026	13.01	13.08	12.67	12.84	-5.07%	885,312
03/05/2026	13.86	13.90	13.34	13.52	-4.57%	303,546
03/04/2026	13.81	14.19	13.72	14.17	+1.45%	288,362
03/03/2026	13.81	14.03	13.48	13.97	-0.41%	376,375
03/02/2026	14.15	14.15	13.62	14.02	-1.29%	354,357
02/27/2026	14.12	14.44	14.12	14.21	+1.59%	319,322
02/26/2026	13.79	14.02	13.68	13.99	+2.70%	293,800
02/25/2026	13.64	13.68	13.35	13.62	-1.33%	202,677
02/24/2026	13.43	13.81	13.38	13.80	+3.25%	420,866
02/23/2026	13.39	13.57	12.93	13.37	-1.77%	651,070
02/20/2026	13.18	13.65	13.18	13.61	+3.91%	425,392
02/19/2026	12.80	13.44	12.73	13.10	+3.91%	588,717
02/19/2026	$0.06 Dividend
02/18/2026	12.15	12.64	12.15	12.60	+3.47%	612,671
02/17/2026	11.59	12.26	11.54	12.18	+5.41%	526,589
02/13/2026	11.09	11.59	11.07	11.56	+4.80%	252,555
02/12/2026	11.42	11.42	10.94	11.03	-2.71%	279,854
02/11/2026	11.06	11.35	11.06	11.34	+4.06%	393,318
02/10/2026	10.54	10.94	10.54	10.89	+5.69%	507,408
02/10/2026	$0.29 Earnings
02/09/2026	10.25	10.40	10.09	10.31	+2.29%	217,026
02/06/2026	9.87	10.12	9.87	10.08	+2.75%	152,819