S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

HIMALAYA SHIPPNG (HSHP)

NYSE

$15.80+$0.09 (+0.55%)

Price as of Aug 03, 2026 6:31 PM EDT

$740.6M
Market Cap
160.64%
1-Year Change
Marine Shipping
Industry

1 Month
+19.30%

Low Price$14.59

High Price$16.12
3 Months
+19.88%

Low Price$13.07

High Price$15.60
1 Year
+160.64%

Low Price$6.13

High Price$15.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	15.56	15.84	15.44	15.71	+1.09%	334,101
07/30/2026	14.91	15.60	14.91	15.54	+6.29%	209,040
07/29/2026	15.41	15.41	14.60	14.62	-4.32%	339,315
07/28/2026	15.27	15.41	15.04	15.28	-1.23%	296,604
07/27/2026	15.56	15.66	15.17	15.47	-4.03%	383,721
07/24/2026	15.97	16.28	15.72	16.12	+0.94%	339,238
07/23/2026	15.57	15.98	15.57	15.97	+2.70%	194,398
07/22/2026	15.66	15.77	15.46	15.55	+0.45%	211,584
07/21/2026	14.92	15.48	14.74	15.48	+5.16%	220,421
07/20/2026	14.47	14.99	14.47	14.72	+0.89%	299,853
07/17/2026	15.10	15.14	14.58	14.59	-3.70%	318,667
07/17/2026	$0.22 Dividend
07/16/2026	15.04	15.50	15.04	15.15	-1.47%	320,284
07/15/2026	15.44	15.47	15.09	15.38	-0.57%	210,986
07/14/2026	15.48	15.67	15.39	15.47	+4.39%	361,626
07/13/2026	15.28	15.44	14.79	14.81	-1.64%	367,171
07/10/2026	14.35	15.07	14.35	15.06	+3.80%	248,978
07/09/2026	14.88	14.91	14.12	14.51	-3.66%	390,784
07/08/2026	14.87	15.12	14.71	15.06	+2.83%	239,608
07/07/2026	14.53	14.77	14.48	14.65	+0.27%	388,509
07/06/2026	14.22	14.79	14.19	14.61	+4.81%	254,057
07/02/2026	13.93	14.29	13.84	13.94	+5.52%	333,675
07/01/2026	13.10	13.44	13.10	13.21	+0.30%	183,580
06/30/2026	13.36	13.37	12.98	13.17	+0.75%	298,921
06/29/2026	13.22	13.31	13.03	13.07	-0.30%	263,572
06/26/2026	13.09	13.18	12.74	13.11	-2.99%	1,501,230
06/25/2026	13.74	13.89	13.44	13.51	-2.42%	156,230
06/24/2026	14.33	14.38	13.79	13.85	-4.68%	162,604
06/23/2026	14.19	14.54	14.19	14.53	+2.86%	261,812
06/22/2026	13.71	14.18	13.70	14.12	+5.06%	263,087
06/19/2026	$0.22 Dividend
06/18/2026	13.51	13.71	13.19	13.44	-3.01%	392,233
06/17/2026	14.23	14.29	13.84	13.86	-2.19%	204,015
06/16/2026	14.57	14.61	14.00	14.17	-2.27%	168,812
06/15/2026	14.71	14.71	14.29	14.50	-1.77%	271,088
06/12/2026	14.52	14.85	14.47	14.76	+3.05%	234,799
06/11/2026	14.17	14.45	14.12	14.33	+0.27%	231,344
06/10/2026	14.11	14.36	14.06	14.29	+0.82%	303,455
06/09/2026	14.00	14.30	13.94	14.17	+1.88%	276,046
06/08/2026	14.15	14.23	13.73	13.91	-1.98%	258,194
06/05/2026	13.78	14.23	13.78	14.19	+1.81%	254,978
06/04/2026	14.04	14.04	13.80	13.94	0.00%	223,040
06/03/2026	13.75	14.16	13.72	13.94	-1.91%	252,151
06/02/2026	14.38	14.43	14.02	14.21	-2.59%	215,677
06/01/2026	14.34	14.59	14.25	14.59	+1.97%	200,345
05/29/2026	14.26	14.35	14.11	14.31	+0.82%	256,395
05/28/2026	14.57	14.64	14.14	14.19	-1.15%	279,574
05/27/2026	14.56	14.56	14.07	14.36	-0.74%	291,711
05/26/2026	13.96	14.46	13.92	14.46	+5.00%	557,505
05/22/2026	13.80	13.92	13.58	13.77	-6.08%	745,753
05/21/2026	15.43	15.54	14.67	14.67	-0.98%	359,819
05/21/2026	$0.11 Earnings
05/20/2026	14.39	15.13	14.39	14.81	+4.59%	326,301
05/19/2026	14.56	14.60	14.07	14.16	-5.44%	389,427
05/18/2026	14.93	15.01	14.77	14.98	-0.90%	209,962
05/18/2026	$0.15 Dividend
05/15/2026	14.88	15.16	14.82	15.11	-2.84%	387,634
05/14/2026	15.53	15.74	15.19	15.56	+1.44%	143,807
05/13/2026	15.85	16.04	15.13	15.33	-1.18%	296,606
05/12/2026	15.42	15.58	15.23	15.52	+1.38%	428,862
05/11/2026	15.63	15.67	15.19	15.31	-1.91%	243,625
05/08/2026	15.31	15.71	15.28	15.60	+2.85%	371,741
05/07/2026	14.91	15.22	14.73	15.17	+5.62%	484,354
05/06/2026	14.44	14.68	14.15	14.36	-3.05%	474,504
05/05/2026	14.27	14.98	14.25	14.82	+8.82%	996,024
05/04/2026	13.55	13.73	13.47	13.61	+2.24%	226,668
05/01/2026	13.22	13.37	13.07	13.32	+1.61%	229,812
04/30/2026	13.19	13.32	12.99	13.11	-0.58%	135,271
04/29/2026	13.28	13.35	13.11	13.18	-1.15%	141,869
04/28/2026	13.16	13.39	13.10	13.34	+1.98%	135,528
04/27/2026	12.87	13.08	12.74	13.08	+1.04%	149,176
04/24/2026	12.68	12.95	12.67	12.94	+0.75%	149,276
04/23/2026	12.96	13.01	12.78	12.85	-0.59%	198,469
04/22/2026	13.26	13.33	12.61	12.92	-1.82%	600,288
04/21/2026	13.80	13.99	13.11	13.16	-3.86%	490,811
04/20/2026	13.67	14.27	13.46	13.69	+0.07%	817,268
04/17/2026	13.65	13.68	13.38	13.68	+3.79%	169,789
04/17/2026	$0.06 Dividend
04/16/2026	13.19	13.29	13.10	13.18	-0.86%	127,698
04/15/2026	13.59	13.73	13.24	13.30	+0.94%	206,105
04/14/2026	13.24	13.42	13.15	13.17	+0.22%	194,638
04/13/2026	12.85	13.37	12.83	13.14	+1.85%	223,723
04/10/2026	12.96	12.96	12.72	12.90	-1.17%	144,764
04/09/2026	13.38	13.50	12.95	13.06	-3.12%	170,726
04/08/2026	13.14	13.48	13.04	13.48	+3.37%	189,766
04/07/2026	13.30	13.30	12.76	13.04	-3.13%	431,691
04/06/2026	13.45	13.50	13.24	13.46	+0.07%	104,738
04/02/2026	12.87	13.45	12.86	13.45	+3.31%	236,837
04/01/2026	12.80	13.13	12.73	13.02	+2.33%	351,477
03/31/2026	12.19	12.74	12.19	12.72	+5.89%	285,641
03/30/2026	12.10	12.20	11.82	12.01	+0.32%	185,961
03/27/2026	12.15	12.19	11.93	11.98	-2.03%	215,327
03/26/2026	12.24	12.51	12.22	12.23	-0.31%	197,629
03/25/2026	12.58	12.58	12.23	12.26	-1.38%	122,095
03/24/2026	12.14	12.48	12.14	12.44	+1.96%	269,126
03/23/2026	11.87	12.37	11.87	12.20	+3.16%	280,453
03/20/2026	12.46	12.51	11.74	11.82	-4.85%	457,104
03/19/2026	12.13	12.48	12.02	12.43	-0.76%	506,967
03/18/2026	12.33	12.78	12.30	12.52	+1.55%	501,535
03/17/2026	12.23	12.36	12.14	12.33	+0.55%	306,199