MetaCap

Himalaya Shipping Stock Price History

NYSE: HSHPConsumer DiscretionaryMarine TransportationUSD

17.92-0.73 (-3.91%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HSHP price history at a glance

The price history for Himalaya Shipping (HSHP) on this page begins on March 27, 2023, when the stock closed at $5.80; it most recently closed at $17.92 on October 5, 2026. The highest price in this record is $19.55, reached on September 21, 2026; the latest close is 8.3% below that peak. Over roughly 4 years the share price changed +209.0%, a 37.7% compound annual price return (excluding dividends).

In the last 12 months alone, HSHP has gained 126.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$19.55
Date of high
Sep 21, 2026
Low since 2023
$4.29
Date of low
Apr 7, 2025
52-week high
$19.55
52-week low
$7.37
IPO year
2023
Last close
$17.92

HSHP returns

1 week

-1.38%

1 month

-0.67%

3 months

+17.28%

6 months

+32.84%

Year to date

+96.92%

1 year

+126.55%

3 years

+263.49%

HSHP price return, excluding dividends.

HSHP annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.92+102.71%
20258.84+77.15%
20244.99-26.18%
2023*6.76+16.55%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

HSHP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.4318.3917.7517.92-3.91%
17.9918.6917.9918.65+5.85%
17.7418.0617.5817.62-0.90%
17.8918.0217.4717.78-1.55%
18.1418.1917.4518.06-0.61%
17.9618.1717.8118.17+0.66%
17.3918.0617.3018.05+3.91%
17.6518.0017.2517.37+0.75%
17.2017.5717.1517.24-0.52%
17.4917.5017.1617.33-1.20%
17.7917.8317.3617.54-2.72%
17.9018.2317.7718.03-0.83%
18.3318.3617.8018.18+0.22%
18.2718.4417.9018.14-3.82%
18.8519.5518.5618.86-1.92%
19.0319.2518.6719.23-0.52%
18.7019.5018.6519.33+5.11%
18.2018.7018.1818.39+0.16%
17.9318.3717.9318.36+1.38%
17.8318.2117.5418.11+0.11%
17.9818.3117.8118.09+0.78%
17.8518.2017.7717.95-0.50%
18.2718.4617.8418.04-0.66%
18.7918.8618.1318.16-1.04%
18.0718.7218.0718.35+2.34%
17.7118.0217.6017.93+1.59%
17.2617.7317.1317.65+3.76%
16.7717.0916.7617.01+1.61%
16.6916.8916.4916.74+0.24%
16.6416.8016.5216.70+2.45%
15.9616.3815.9416.30+2.52%
16.5316.5315.8115.90-4.79%
16.5216.7016.2416.70+0.97%
16.5016.6516.3516.54-0.30%
16.7617.0616.5416.59+2.92%
16.5716.5716.0216.12+0.62%
16.2516.3915.9916.02+1.20%
16.0416.1115.3815.83-3.12%
16.3516.4916.1916.34+1.43%
15.7716.1615.7116.11+3.47%
15.5515.9015.4315.57+4.36%
14.9315.1114.5214.92-3.80%
15.8815.8815.2715.51+1.31%
15.8215.9415.3015.31-3.53%
15.7315.9115.5015.87+2.26%
15.6015.8015.4415.52+0.32%
16.1016.1115.4215.47-0.96%
16.0016.0015.4515.62-2.01%
15.9316.0315.4915.94+1.46%
15.5615.8415.4415.71+1.09%
14.9115.6014.9115.54+6.29%
15.4115.4114.6014.62-4.32%
15.2715.4115.0415.28-1.23%
15.5615.6615.1715.47-4.03%
15.9716.2815.7216.12+0.94%
15.5715.9815.5715.97+2.70%
15.6615.7715.4615.55+0.45%
14.9215.4814.7415.48+5.16%
14.4714.9914.4714.72+0.89%
15.1015.1414.5814.59-5.07%
15.2615.7315.2615.37-1.47%
15.6615.6915.3115.60-0.57%
15.7015.9015.6115.69+4.39%
15.5015.6615.0015.03-1.64%
14.5615.2914.5615.28+3.80%
15.1015.1314.3314.72-3.66%
15.0915.3414.9215.28+2.83%
14.7414.9914.6914.86+0.27%
14.4315.0014.4014.82+4.81%
14.1314.5014.0414.14+5.52%
13.2913.6413.2913.40+0.30%
13.5513.5613.1713.36+0.75%
13.4113.5013.2213.26-0.30%
13.2813.3712.9313.30-2.99%
13.9414.0913.6413.71-2.42%
14.5414.5913.9914.05-4.68%
14.4014.7514.4014.74+2.86%
13.9114.3913.9014.33+3.39%
13.9314.1313.6013.86-3.01%
14.6714.7414.2714.29-2.19%
15.0215.0614.4314.61-2.27%
15.1615.1614.7414.95-1.77%
14.9715.3114.9215.22+3.05%
14.6114.9014.5614.77+0.27%
14.5514.8014.4914.73+0.82%
14.4314.7414.3714.61+1.88%
14.5914.6714.1514.34-1.98%
14.2114.6714.2114.63+1.81%
14.4714.4714.2314.370.00%
14.1714.6014.1414.37-1.91%
14.8214.8814.4514.65-2.59%
14.7815.0414.6915.04+1.97%
14.7014.7914.5514.75+0.82%
15.0215.0914.5814.63-1.15%
15.0115.0114.5014.80-0.74%
14.3914.9114.3514.91+5.00%
14.2314.3514.0014.20-6.08%
15.9116.0215.1215.12-0.98%
14.8315.6014.8315.27+4.59%
15.0115.0514.5014.60-5.44%
15.3915.4715.2315.44-1.84%
15.4915.7815.4315.73-2.84%
16.1616.3815.8116.19+1.44%
16.5016.6915.7515.96-1.18%
16.0516.2215.8516.15+1.38%
16.2716.3115.8115.93-1.91%
15.9316.3615.9016.24+2.85%
15.5215.8415.3315.79+5.62%
15.0315.2814.7314.95-3.05%
14.8515.5914.8415.42+8.82%
14.1014.2914.0214.17+2.24%
13.7613.9213.6013.86+1.61%
13.7313.8713.5213.64-0.58%
13.8213.8913.6413.72-1.15%
13.7013.9413.6413.88+1.98%
13.4013.6113.2613.61+1.04%
13.2013.4813.1813.47+0.75%
13.4913.5413.3013.37-0.59%
13.8013.8713.1213.45-1.82%
14.3614.5613.6413.70-3.86%
14.2314.8514.0114.25+0.07%
14.2114.2413.9314.24+3.34%
13.7913.8913.6913.78-0.86%
14.2114.3513.8413.90+0.94%
13.8414.0313.7513.77+0.22%
13.4313.9813.4113.74+1.85%
13.5513.5513.3013.49-1.17%
13.9914.1113.5413.65-3.12%
13.7414.0913.6314.09+3.37%
13.9013.9013.3413.63-3.13%
14.0614.1113.8414.07+0.07%
13.4514.0613.4414.06+3.31%
13.3813.7313.3113.61+2.33%
12.7413.3212.7413.30+5.89%
12.6512.7512.3612.56+0.32%
12.7012.7412.4712.52-2.03%
12.8013.0812.7712.78-0.31%
13.1513.1512.7812.82-1.38%
12.6913.0512.6913.00+1.96%
12.4112.9312.4112.75+3.16%
13.0213.0812.2712.36-4.85%
12.6813.0512.5712.99-0.76%
12.8913.3612.8613.09+1.55%
12.7812.9212.6912.89+0.55%
12.7312.9312.6212.82+2.81%
12.9212.9312.4612.47-2.88%
13.3013.3012.8312.84-4.82%
13.6813.6813.2513.49-2.39%
13.4814.0513.4113.820.00%
13.0913.8913.0713.82+3.99%
13.4713.5413.1213.29-5.07%
14.3514.4013.8114.00-4.57%
14.3014.6914.2114.67+1.45%
14.3014.5313.9614.46-0.41%
14.6514.6514.1014.52-1.29%
14.6214.9514.6214.71+1.59%
14.2814.5214.1614.48+2.70%
14.1214.1613.8214.10-1.33%
13.9014.3013.8514.29+3.25%
13.8614.0513.3913.84-1.77%
13.6514.1313.6514.09+3.91%
13.2513.9213.1813.56+3.43%
12.6413.1512.6413.11+3.47%
12.0612.7512.0012.67+5.41%
11.5412.0611.5112.02+4.80%
11.8811.8811.3811.47-2.71%
11.5011.8111.5011.79+4.06%
10.9611.3810.9611.33+5.69%
10.6610.8210.5010.72+2.29%
10.2710.5310.2710.48+2.75%
10.1110.3510.1110.20-0.20%
10.3410.3810.1010.22-2.76%
10.5310.6310.3010.51-1.78%
10.5310.8010.4010.70-1.47%
10.7110.9510.6510.86+4.73%
10.4010.4810.1810.37+1.67%
10.2010.3010.1010.20+1.80%
10.0010.229.9910.02+5.81%
9.709.749.089.470.00%
9.539.599.389.47+1.61%
9.449.499.279.32-1.89%
9.559.559.249.50+2.48%
9.119.339.109.27+3.11%
9.159.238.978.99-0.44%
8.849.048.769.03+0.33%
8.939.078.939.00+1.01%
8.808.978.808.91+1.71%
8.838.838.628.76-5.19%
9.379.379.159.24-2.84%
9.349.559.329.51+1.82%
9.209.379.119.34+1.63%
9.059.269.059.19+1.66%
8.979.298.979.04+2.26%
8.988.988.718.84-2.86%
9.039.229.039.10+0.78%
9.149.219.029.03-0.99%
8.979.178.979.12+1.79%
8.788.998.788.96+1.59%
8.798.898.798.82-0.23%
8.848.898.748.84+0.11%
8.778.878.638.830.00%
8.788.928.788.83-0.11%
8.888.918.798.84+0.23%
8.988.988.728.82-2.65%
9.049.169.039.06+1.23%
8.959.008.798.95-1.21%
9.169.209.069.06-0.55%
9.229.279.089.11-0.55%
9.359.359.079.16-2.55%
9.359.589.359.40-0.95%
9.609.729.489.49+0.74%
9.449.519.369.42-1.36%
9.9010.009.519.55-4.88%
9.6710.149.6710.04+7.15%
9.359.429.159.37+1.30%
9.209.359.179.25+2.89%
9.099.228.988.99-0.44%
8.779.048.779.03+3.44%
8.688.778.648.73+1.39%
8.518.628.468.61+1.29%
8.238.508.238.50+3.16%
8.328.428.238.24+0.61%
8.238.288.158.19-0.61%
8.248.318.178.24+0.73%
8.128.318.128.18+0.74%
8.128.177.968.12-1.22%
8.268.378.208.22-0.24%
7.958.267.958.24+3.78%
7.988.037.877.94+0.38%
7.837.937.827.91+2.46%
7.757.817.697.72+0.52%
7.747.857.647.68+0.66%
7.517.657.487.63+2.83%
7.457.647.377.42-1.72%
7.657.667.527.55-3.70%
7.727.847.687.84+1.82%
7.757.777.677.70-0.26%
7.897.947.707.72-4.57%
7.958.117.958.09+2.41%
8.008.047.887.90-0.88%
8.058.107.897.97-1.12%
8.058.118.018.06+0.62%
7.908.017.828.01+1.26%
8.008.057.887.91-1.37%
8.108.197.988.02-1.23%
8.128.218.108.12+0.37%
8.198.238.088.09-1.34%
8.118.218.088.20+2.76%
8.048.057.817.98-4.66%
8.308.438.278.37+5.82%
7.998.187.847.91—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSHP chart for longer ranges.