Himalaya Shipping Ltd. (HSHP) stock
HSHPNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31
$16.24−0.56 (-3.33%)
Close on Oct 30, 2026Market cap $757.60MP/E 42.7Yield 3.51%
Price history
Himalaya Shipping share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.24
-3.33% on the day
52-week range
$7.37 – $19.55
-16.9% from the high
Change over 52 weeks
+110.9%
From $7.70 on Oct 30, 2025
Average volume
405,951
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.57 | $16.58 | $16.06 | $16.24 | -3.33% | 438,471 |
| Oct 29, 2026 | $16.88 | $16.89 | $16.56 | $16.80 | -0.47% | 485,720 |
| Oct 28, 2026 | $17.23 | $17.36 | $16.72 | $16.88 | +0.36% | 543,020 |
| Oct 27, 2026 | $16.84 | $17.06 | $16.71 | $16.82 | +0.36% | 252,941 |
| Oct 26, 2026 | $17.04 | $17.04 | $16.73 | $16.76 | -0.77% | 231,139 |
| Oct 23, 2026 | $16.36 | $16.94 | $16.36 | $16.89 | +2.18% | 261,978 |
| Oct 22, 2026 | $16.54 | $16.81 | $16.36 | $16.53 | -2.54% | 427,521 |
| Oct 21, 2026 | $16.65 | $17.04 | $16.64 | $16.96 | +5.08% | 369,720 |
| Oct 20, 2026 | $15.91 | $16.34 | $15.91 | $16.14 | +0.19% | 269,391 |
| Oct 19, 2026 | $16.26 | $16.42 | $15.96 | $16.11 | +0.19% | 666,291 |
| Oct 16, 2026 | $16.52 | $16.56 | $16.04 | $16.08 | -0.99% | 502,921 |
| Oct 15, 2026 | $15.95 | $16.31 | $15.88 | $16.24 | -2.05% | 620,726 |
| Oct 14, 2026 | $17.66 | $17.66 | $16.39 | $16.58 | -7.27% | 613,187 |
| Oct 13, 2026 | $17.87 | $17.96 | $17.66 | $17.88 | -0.45% | 303,900 |
| Oct 12, 2026 | $18.25 | $18.58 | $17.83 | $17.96 | +0.22% | 679,062 |
| Oct 9, 2026 | $18.43 | $18.43 | $17.75 | $17.92 | -3.91% | 584,480 |
| Oct 8, 2026 | $17.99 | $18.69 | $17.99 | $18.65 | +5.85% | 609,787 |
| Oct 7, 2026 | $17.74 | $18.06 | $17.58 | $17.62 | -0.90% | 399,499 |
| Oct 6, 2026 | $17.89 | $18.02 | $17.47 | $17.78 | -1.55% | 330,190 |
| Oct 5, 2026 | $18.14 | $18.19 | $17.45 | $18.06 | -0.61% | 445,315 |
| Oct 2, 2026 | $17.96 | $18.17 | $17.81 | $18.17 | +0.66% | 446,559 |
| Oct 1, 2026 | $17.39 | $18.06 | $17.30 | $18.05 | +3.91% | 850,077 |
| Sep 30, 2026 | $17.65 | $18.00 | $17.25 | $17.37 | +0.75% | 585,542 |
| Sep 29, 2026 | $17.20 | $17.57 | $17.15 | $17.24 | -0.52% | 429,789 |
| Sep 28, 2026 | $17.49 | $17.50 | $17.16 | $17.33 | -1.20% | 411,725 |
| Sep 25, 2026 | $17.79 | $17.83 | $17.36 | $17.54 | -2.72% | 467,277 |
| Sep 24, 2026 | $17.90 | $18.23 | $17.77 | $18.03 | -0.83% | 388,189 |
| Sep 23, 2026 | $18.33 | $18.36 | $17.80 | $18.18 | +0.22% | 471,404 |
| Sep 22, 2026 | $18.27 | $18.44 | $17.90 | $18.14 | -3.82% | 562,458 |
| Sep 21, 2026 | $18.85 | $19.55 | $18.56 | $18.86 | -1.92% | 889,281 |
| Sep 18, 2026 | $19.03 | $19.25 | $18.67 | $19.23 | -0.52% | 831,838 |
| Sep 17, 2026 | $18.70 | $19.50 | $18.65 | $19.33 | +5.11% | 668,458 |
| Sep 16, 2026 | $18.20 | $18.70 | $18.18 | $18.39 | +0.16% | 574,775 |
| Sep 15, 2026 | $17.93 | $18.37 | $17.93 | $18.36 | +1.38% | 429,445 |
| Sep 14, 2026 | $17.83 | $18.21 | $17.54 | $18.11 | +0.11% | 524,994 |
| Sep 11, 2026 | $17.98 | $18.31 | $17.81 | $18.09 | +0.78% | 636,864 |
| Sep 10, 2026 | $17.85 | $18.20 | $17.77 | $17.95 | -0.50% | 431,784 |
| Sep 9, 2026 | $18.27 | $18.46 | $17.84 | $18.04 | -0.66% | 555,056 |
| Sep 8, 2026 | $18.79 | $18.86 | $18.13 | $18.16 | -1.04% | 478,872 |
| Sep 4, 2026 | $18.07 | $18.72 | $18.07 | $18.35 | +2.34% | 526,323 |
| Sep 3, 2026 | $17.71 | $18.02 | $17.60 | $17.93 | +1.59% | 510,732 |
| Sep 2, 2026 | $17.26 | $17.73 | $17.13 | $17.65 | +3.76% | 363,667 |
| Sep 1, 2026 | $16.77 | $17.09 | $16.76 | $17.01 | +1.61% | 275,362 |
| Aug 31, 2026 | $16.69 | $16.89 | $16.49 | $16.74 | +0.24% | 296,275 |
| Aug 28, 2026 | $16.64 | $16.80 | $16.52 | $16.70 | +2.45% | 226,878 |
| Aug 27, 2026 | $15.96 | $16.38 | $15.94 | $16.30 | +2.52% | 236,718 |
| Aug 26, 2026 | $16.53 | $16.53 | $15.81 | $15.90 | -4.79% | 226,968 |
| Aug 25, 2026 | $16.52 | $16.70 | $16.24 | $16.70 | +0.97% | 225,098 |
| Aug 24, 2026 | $16.50 | $16.65 | $16.35 | $16.54 | -0.30% | 228,571 |
| Aug 21, 2026 | $16.76 | $17.06 | $16.54 | $16.59 | +2.92% | 399,288 |
| Aug 20, 2026 | $16.57 | $16.57 | $16.02 | $16.12 | +0.62% | 316,885 |
| Aug 19, 2026 | $16.25 | $16.39 | $15.99 | $16.02 | +1.20% | 213,419 |
| Aug 18, 2026 | $16.04 | $16.11 | $15.38 | $15.83 | -3.12% | 520,345 |
| Aug 17, 2026 | $16.35 | $16.49 | $16.19 | $16.34 | +1.43% | 479,496 |
| Aug 14, 2026 | $15.77 | $16.16 | $15.71 | $16.11 | +3.47% | 218,707 |
| Aug 13, 2026 | $15.55 | $15.90 | $15.43 | $15.57 | +4.36% | 302,601 |
| Aug 12, 2026 | $14.93 | $15.11 | $14.52 | $14.92 | -3.80% | 629,862 |
| Aug 11, 2026 | $15.88 | $15.88 | $15.27 | $15.51 | +1.31% | 346,582 |
| Aug 10, 2026 | $15.82 | $15.94 | $15.30 | $15.31 | -3.53% | 264,738 |
| Aug 7, 2026 | $15.73 | $15.91 | $15.50 | $15.87 | +2.26% | 242,235 |
| Aug 6, 2026 | $15.60 | $15.80 | $15.44 | $15.52 | +0.32% | 334,847 |
| Aug 5, 2026 | $16.10 | $16.11 | $15.42 | $15.47 | -0.96% | 257,395 |
| Aug 4, 2026 | $16.00 | $16.00 | $15.45 | $15.62 | -2.01% | 324,895 |
| Aug 3, 2026 | $15.93 | $16.03 | $15.49 | $15.94 | +1.46% | 234,297 |
| Jul 31, 2026 | $15.56 | $15.84 | $15.44 | $15.71 | +1.09% | 334,101 |
| Jul 30, 2026 | $14.91 | $15.60 | $14.91 | $15.54 | +6.29% | 209,040 |
| Jul 29, 2026 | $15.41 | $15.41 | $14.60 | $14.62 | -4.32% | 339,315 |
| Jul 28, 2026 | $15.27 | $15.41 | $15.04 | $15.28 | -1.23% | 297,488 |
| Jul 27, 2026 | $15.56 | $15.66 | $15.17 | $15.47 | -4.03% | 383,726 |
| Jul 24, 2026 | $15.97 | $16.28 | $15.72 | $16.12 | +0.94% | 339,238 |
| Jul 23, 2026 | $15.57 | $15.98 | $15.57 | $15.97 | +2.70% | 194,398 |
| Jul 22, 2026 | $15.66 | $15.77 | $15.46 | $15.55 | +0.45% | 211,584 |
| Jul 21, 2026 | $14.92 | $15.48 | $14.74 | $15.48 | +5.16% | 220,421 |
| Jul 20, 2026 | $14.47 | $14.99 | $14.47 | $14.72 | +0.89% | 299,853 |
| Jul 17, 2026 | $15.10 | $15.14 | $14.58 | $14.59 | -5.07% | 318,667 |
| Jul 16, 2026 | $15.26 | $15.73 | $15.26 | $15.37 | -1.47% | 320,284 |
| Jul 15, 2026 | $15.66 | $15.69 | $15.31 | $15.60 | -0.57% | 207,739 |
| Jul 14, 2026 | $15.70 | $15.90 | $15.61 | $15.69 | +4.39% | 361,626 |
| Jul 13, 2026 | $15.50 | $15.66 | $15.00 | $15.03 | -1.64% | 367,171 |
| Jul 10, 2026 | $14.56 | $15.29 | $14.56 | $15.28 | +3.80% | 248,978 |
| Jul 9, 2026 | $15.10 | $15.13 | $14.33 | $14.72 | -3.66% | 390,784 |
| Jul 8, 2026 | $15.09 | $15.34 | $14.92 | $15.28 | +2.83% | 239,608 |
| Jul 7, 2026 | $14.74 | $14.99 | $14.69 | $14.86 | +0.27% | 388,509 |
| Jul 6, 2026 | $14.43 | $15.00 | $14.40 | $14.82 | +4.81% | 254,057 |
| Jul 2, 2026 | $14.13 | $14.50 | $14.04 | $14.14 | +5.52% | 333,675 |
| Jul 1, 2026 | $13.29 | $13.64 | $13.29 | $13.40 | +0.30% | 183,580 |
| Jun 30, 2026 | $13.55 | $13.56 | $13.17 | $13.36 | +0.75% | 298,921 |
| Jun 29, 2026 | $13.41 | $13.50 | $13.22 | $13.26 | -0.30% | 263,572 |
| Jun 26, 2026 | $13.28 | $13.37 | $12.93 | $13.30 | -2.99% | 1,501,230 |
| Jun 25, 2026 | $13.94 | $14.09 | $13.64 | $13.71 | -2.42% | 156,230 |
| Jun 24, 2026 | $14.54 | $14.59 | $13.99 | $14.05 | -4.68% | 162,604 |
| Jun 23, 2026 | $14.40 | $14.75 | $14.40 | $14.74 | +2.86% | 261,812 |
| Jun 22, 2026 | $13.91 | $14.39 | $13.90 | $14.33 | +3.39% | 263,087 |
| Jun 18, 2026 | $13.93 | $14.13 | $13.60 | $13.86 | -3.01% | 392,233 |
| Jun 17, 2026 | $14.67 | $14.74 | $14.27 | $14.29 | -2.19% | 204,015 |
| Jun 16, 2026 | $15.02 | $15.06 | $14.43 | $14.61 | -2.27% | 168,812 |
| Jun 15, 2026 | $15.16 | $15.16 | $14.74 | $14.95 | -1.77% | 271,088 |
| Jun 12, 2026 | $14.97 | $15.31 | $14.92 | $15.22 | +3.05% | 234,799 |
| Jun 11, 2026 | $14.61 | $14.90 | $14.56 | $14.77 | +0.27% | 231,344 |
| Jun 10, 2026 | $14.55 | $14.80 | $14.49 | $14.73 | +0.82% | 303,455 |
| Jun 9, 2026 | $14.43 | $14.74 | $14.37 | $14.61 | +1.88% | 276,046 |
| Jun 8, 2026 | $14.59 | $14.67 | $14.15 | $14.34 | -1.98% | 258,194 |
| Jun 5, 2026 | $14.21 | $14.67 | $14.21 | $14.63 | +1.81% | 254,978 |
| Jun 4, 2026 | $14.47 | $14.47 | $14.23 | $14.37 | 0.00% | 223,040 |
| Jun 3, 2026 | $14.17 | $14.60 | $14.14 | $14.37 | -1.91% | 252,251 |
| Jun 2, 2026 | $14.82 | $14.88 | $14.45 | $14.65 | -2.59% | 215,677 |
| Jun 1, 2026 | $14.78 | $15.04 | $14.69 | $15.04 | +1.97% | 200,345 |
| May 29, 2026 | $14.70 | $14.79 | $14.55 | $14.75 | +0.82% | 256,395 |
| May 28, 2026 | $15.02 | $15.09 | $14.58 | $14.63 | -1.15% | 279,574 |
| May 27, 2026 | $15.01 | $15.01 | $14.50 | $14.80 | -0.74% | 291,711 |
| May 26, 2026 | $14.39 | $14.91 | $14.35 | $14.91 | +5.00% | 557,505 |
| May 22, 2026 | $14.23 | $14.35 | $14.00 | $14.20 | -6.08% | 745,753 |
| May 21, 2026 | $15.91 | $16.02 | $15.12 | $15.12 | -0.98% | 362,244 |
| May 20, 2026 | $14.83 | $15.60 | $14.83 | $15.27 | +4.59% | 326,301 |
| May 19, 2026 | $15.01 | $15.05 | $14.50 | $14.60 | -5.44% | 389,427 |
| May 18, 2026 | $15.39 | $15.47 | $15.23 | $15.44 | -1.84% | 209,962 |
| May 15, 2026 | $15.49 | $15.78 | $15.43 | $15.73 | -2.84% | 387,634 |
| May 14, 2026 | $16.16 | $16.38 | $15.81 | $16.19 | +1.44% | 143,807 |
| May 13, 2026 | $16.50 | $16.69 | $15.75 | $15.96 | -1.18% | 296,606 |
| May 12, 2026 | $16.05 | $16.22 | $15.85 | $16.15 | +1.38% | 428,862 |
| May 11, 2026 | $16.27 | $16.31 | $15.81 | $15.93 | -1.91% | 243,625 |
| May 8, 2026 | $15.93 | $16.36 | $15.90 | $16.24 | +2.85% | 371,741 |
| May 7, 2026 | $15.52 | $15.84 | $15.33 | $15.79 | +5.62% | 484,354 |
| May 6, 2026 | $15.03 | $15.28 | $14.73 | $14.95 | -3.05% | 474,504 |
| May 5, 2026 | $14.85 | $15.59 | $14.84 | $15.42 | +8.82% | 996,024 |
| May 4, 2026 | $14.10 | $14.29 | $14.02 | $14.17 | +2.24% | 226,668 |
| May 1, 2026 | $13.76 | $13.92 | $13.60 | $13.86 | +1.61% | 229,812 |
| Apr 30, 2026 | $13.73 | $13.87 | $13.52 | $13.64 | -0.58% | 135,271 |
| Apr 29, 2026 | $13.82 | $13.89 | $13.64 | $13.72 | -1.15% | 141,869 |
| Apr 28, 2026 | $13.70 | $13.94 | $13.64 | $13.88 | +1.98% | 135,528 |
| Apr 27, 2026 | $13.40 | $13.61 | $13.26 | $13.61 | +1.04% | 149,176 |
| Apr 24, 2026 | $13.20 | $13.48 | $13.18 | $13.47 | +0.75% | 149,276 |
| Apr 23, 2026 | $13.49 | $13.54 | $13.30 | $13.37 | -0.59% | 198,469 |
| Apr 22, 2026 | $13.80 | $13.87 | $13.12 | $13.45 | -1.82% | 600,288 |
| Apr 21, 2026 | $14.36 | $14.56 | $13.64 | $13.70 | -3.86% | 490,821 |
| Apr 20, 2026 | $14.23 | $14.85 | $14.01 | $14.25 | +0.07% | 817,268 |
| Apr 17, 2026 | $14.21 | $14.24 | $13.93 | $14.24 | +3.34% | 169,789 |
| Apr 16, 2026 | $13.79 | $13.89 | $13.69 | $13.78 | -0.86% | 127,698 |
| Apr 15, 2026 | $14.21 | $14.35 | $13.84 | $13.90 | +0.94% | 206,105 |
| Apr 14, 2026 | $13.84 | $14.03 | $13.75 | $13.77 | +0.22% | 194,638 |
| Apr 13, 2026 | $13.43 | $13.98 | $13.41 | $13.74 | +1.85% | 223,723 |
| Apr 10, 2026 | $13.55 | $13.55 | $13.30 | $13.49 | -1.17% | 144,764 |
| Apr 9, 2026 | $13.99 | $14.11 | $13.54 | $13.65 | -3.12% | 170,726 |
| Apr 8, 2026 | $13.74 | $14.09 | $13.63 | $14.09 | +3.37% | 189,766 |
| Apr 7, 2026 | $13.90 | $13.90 | $13.34 | $13.63 | -3.13% | 431,691 |
| Apr 6, 2026 | $14.06 | $14.11 | $13.84 | $14.07 | +0.07% | 104,738 |
| Apr 2, 2026 | $13.45 | $14.06 | $13.44 | $14.06 | +3.31% | 236,837 |
| Apr 1, 2026 | $13.38 | $13.73 | $13.31 | $13.61 | +2.33% | 351,477 |
| Mar 31, 2026 | $12.74 | $13.32 | $12.74 | $13.30 | +5.89% | 285,641 |
| Mar 30, 2026 | $12.65 | $12.75 | $12.36 | $12.56 | +0.32% | 185,961 |
| Mar 27, 2026 | $12.70 | $12.74 | $12.47 | $12.52 | -2.03% | 215,327 |
| Mar 26, 2026 | $12.80 | $13.08 | $12.77 | $12.78 | -0.31% | 197,629 |
| Mar 25, 2026 | $13.15 | $13.15 | $12.78 | $12.82 | -1.38% | 122,095 |
| Mar 24, 2026 | $12.69 | $13.05 | $12.69 | $13.00 | +1.96% | 269,126 |
| Mar 23, 2026 | $12.41 | $12.93 | $12.41 | $12.75 | +3.16% | 280,453 |
| Mar 20, 2026 | $13.02 | $13.08 | $12.27 | $12.36 | -4.85% | 457,038 |
| Mar 19, 2026 | $12.68 | $13.05 | $12.57 | $12.99 | -0.76% | 506,967 |
| Mar 18, 2026 | $12.89 | $13.36 | $12.86 | $13.09 | +1.55% | 501,535 |
| Mar 17, 2026 | $12.78 | $12.92 | $12.69 | $12.89 | +0.55% | 306,199 |
| Mar 16, 2026 | $12.73 | $12.93 | $12.62 | $12.82 | +2.81% | 487,947 |
| Mar 13, 2026 | $12.92 | $12.93 | $12.46 | $12.47 | -2.88% | 416,996 |
| Mar 12, 2026 | $13.30 | $13.30 | $12.83 | $12.84 | -4.82% | 499,500 |
| Mar 11, 2026 | $13.68 | $13.68 | $13.25 | $13.49 | -2.39% | 225,991 |
| Mar 10, 2026 | $13.48 | $14.05 | $13.41 | $13.82 | 0.00% | 356,218 |
| Mar 9, 2026 | $13.09 | $13.89 | $13.07 | $13.82 | +3.99% | 379,367 |
| Mar 6, 2026 | $13.47 | $13.54 | $13.12 | $13.29 | -5.07% | 885,312 |
| Mar 5, 2026 | $14.35 | $14.40 | $13.81 | $14.00 | -4.57% | 303,546 |
| Mar 4, 2026 | $14.30 | $14.69 | $14.21 | $14.67 | +1.45% | 288,362 |
| Mar 3, 2026 | $14.30 | $14.53 | $13.96 | $14.46 | -0.41% | 376,375 |
| Mar 2, 2026 | $14.65 | $14.65 | $14.10 | $14.52 | -1.29% | 354,357 |
| Feb 27, 2026 | $14.62 | $14.95 | $14.62 | $14.71 | +1.59% | 319,322 |
| Feb 26, 2026 | $14.28 | $14.52 | $14.16 | $14.48 | +2.70% | 293,800 |
| Feb 25, 2026 | $14.12 | $14.16 | $13.82 | $14.10 | -1.33% | 202,677 |
| Feb 24, 2026 | $13.90 | $14.30 | $13.85 | $14.29 | +3.25% | 420,866 |
| Feb 23, 2026 | $13.86 | $14.05 | $13.39 | $13.84 | -1.77% | 651,070 |
| Feb 20, 2026 | $13.65 | $14.13 | $13.65 | $14.09 | +3.91% | 425,392 |
| Feb 19, 2026 | $13.25 | $13.92 | $13.18 | $13.56 | +3.43% | 588,717 |
| Feb 18, 2026 | $12.64 | $13.15 | $12.64 | $13.11 | +3.47% | 612,671 |
| Feb 17, 2026 | $12.06 | $12.75 | $12.00 | $12.67 | +5.41% | 526,589 |
| Feb 13, 2026 | $11.54 | $12.06 | $11.51 | $12.02 | +4.80% | 252,555 |
| Feb 12, 2026 | $11.88 | $11.88 | $11.38 | $11.47 | -2.71% | 279,854 |
| Feb 11, 2026 | $11.50 | $11.81 | $11.50 | $11.79 | +4.06% | 393,318 |
| Feb 10, 2026 | $10.96 | $11.38 | $10.96 | $11.33 | +5.69% | 507,408 |
| Feb 9, 2026 | $10.66 | $10.82 | $10.50 | $10.72 | +2.29% | 217,026 |
| Feb 6, 2026 | $10.27 | $10.53 | $10.27 | $10.48 | +2.75% | 152,819 |
| Feb 5, 2026 | $10.11 | $10.35 | $10.11 | $10.20 | -0.20% | 136,059 |
| Feb 4, 2026 | $10.34 | $10.38 | $10.10 | $10.22 | -2.76% | 454,600 |
| Feb 3, 2026 | $10.53 | $10.63 | $10.30 | $10.51 | -1.78% | 272,849 |
| Feb 2, 2026 | $10.53 | $10.80 | $10.40 | $10.70 | -1.47% | 265,560 |
| Jan 30, 2026 | $10.71 | $10.95 | $10.65 | $10.86 | +4.73% | 422,819 |
| Jan 29, 2026 | $10.40 | $10.48 | $10.18 | $10.37 | +1.67% | 364,675 |
| Jan 28, 2026 | $10.20 | $10.30 | $10.10 | $10.20 | +1.80% | 1,393,084 |
| Jan 27, 2026 | $10.00 | $10.22 | $9.99 | $10.02 | +5.81% | 1,951,538 |
| Jan 26, 2026 | $9.70 | $9.74 | $9.08 | $9.47 | 0.00% | 588,134 |
| Jan 23, 2026 | $9.53 | $9.59 | $9.38 | $9.47 | +1.61% | 366,117 |
| Jan 22, 2026 | $9.44 | $9.49 | $9.27 | $9.32 | -1.89% | 205,656 |
| Jan 21, 2026 | $9.55 | $9.55 | $9.24 | $9.50 | +2.48% | 366,366 |
| Jan 20, 2026 | $9.11 | $9.33 | $9.10 | $9.27 | +3.11% | 376,023 |
| Jan 16, 2026 | $9.15 | $9.23 | $8.97 | $8.99 | -0.44% | 189,823 |
| Jan 15, 2026 | $8.84 | $9.04 | $8.76 | $9.03 | +0.33% | 414,792 |
| Jan 14, 2026 | $8.93 | $9.07 | $8.93 | $9.00 | +1.01% | 188,763 |
| Jan 13, 2026 | $8.80 | $8.97 | $8.80 | $8.91 | +1.71% | 168,834 |
| Jan 12, 2026 | $8.83 | $8.83 | $8.62 | $8.76 | -5.19% | 215,313 |
| Jan 9, 2026 | $9.37 | $9.37 | $9.15 | $9.24 | -2.84% | 108,255 |
| Jan 8, 2026 | $9.34 | $9.55 | $9.32 | $9.51 | +1.82% | 92,267 |
| Jan 7, 2026 | $9.20 | $9.37 | $9.11 | $9.34 | +1.63% | 101,941 |
| Jan 6, 2026 | $9.05 | $9.26 | $9.05 | $9.19 | +1.66% | 102,046 |
| Jan 5, 2026 | $8.97 | $9.29 | $8.97 | $9.04 | +2.26% | 230,952 |
| Jan 2, 2026 | $8.98 | $8.98 | $8.71 | $8.84 | -2.86% | 102,171 |
| Dec 31, 2025 | $9.03 | $9.22 | $9.03 | $9.10 | +0.78% | 65,926 |
| Dec 30, 2025 | $9.14 | $9.21 | $9.02 | $9.03 | -0.99% | 70,839 |
| Dec 29, 2025 | $8.97 | $9.17 | $8.97 | $9.12 | +1.79% | 74,186 |
| Dec 26, 2025 | $8.78 | $8.99 | $8.78 | $8.96 | +1.59% | 50,907 |
| Dec 24, 2025 | $8.79 | $8.89 | $8.79 | $8.82 | -0.23% | 29,566 |
| Dec 23, 2025 | $8.84 | $8.89 | $8.74 | $8.84 | +0.11% | 37,392 |
| Dec 22, 2025 | $8.77 | $8.87 | $8.63 | $8.83 | 0.00% | 71,952 |
| Dec 19, 2025 | $8.78 | $8.92 | $8.78 | $8.83 | -0.11% | 342,640 |
| Dec 18, 2025 | $8.88 | $8.91 | $8.79 | $8.84 | +0.23% | 100,287 |
| Dec 17, 2025 | $8.98 | $8.98 | $8.72 | $8.82 | -2.65% | 114,269 |
| Dec 16, 2025 | $9.04 | $9.16 | $9.03 | $9.06 | +1.23% | 117,909 |
| Dec 15, 2025 | $8.95 | $9.00 | $8.79 | $8.95 | -1.21% | 209,928 |
| Dec 12, 2025 | $9.16 | $9.20 | $9.06 | $9.06 | -0.55% | 173,212 |
| Dec 11, 2025 | $9.22 | $9.27 | $9.08 | $9.11 | -0.55% | 106,961 |
| Dec 10, 2025 | $9.35 | $9.35 | $9.07 | $9.16 | -2.55% | 171,354 |
| Dec 9, 2025 | $9.35 | $9.58 | $9.35 | $9.40 | -0.95% | 207,147 |
| Dec 8, 2025 | $9.60 | $9.72 | $9.48 | $9.49 | +0.74% | 113,696 |
| Dec 5, 2025 | $9.44 | $9.51 | $9.36 | $9.42 | -1.36% | 165,352 |
| Dec 4, 2025 | $9.90 | $10.00 | $9.51 | $9.55 | -4.88% | 394,983 |
| Dec 3, 2025 | $9.67 | $10.14 | $9.67 | $10.04 | +7.15% | 488,450 |
| Dec 2, 2025 | $9.35 | $9.42 | $9.15 | $9.37 | +1.30% | 169,057 |
| Dec 1, 2025 | $9.20 | $9.35 | $9.17 | $9.25 | +2.89% | 235,831 |
| Nov 28, 2025 | $9.09 | $9.22 | $8.98 | $8.99 | -0.44% | 191,744 |
| Nov 26, 2025 | $8.77 | $9.04 | $8.77 | $9.03 | +3.44% | 197,997 |
| Nov 25, 2025 | $8.68 | $8.77 | $8.64 | $8.73 | +1.39% | 108,956 |
| Nov 24, 2025 | $8.51 | $8.62 | $8.46 | $8.61 | +1.29% | 113,529 |
| Nov 21, 2025 | $8.23 | $8.50 | $8.23 | $8.50 | +3.16% | 110,981 |
| Nov 20, 2025 | $8.32 | $8.42 | $8.23 | $8.24 | +0.61% | 86,002 |
| Nov 19, 2025 | $8.23 | $8.28 | $8.15 | $8.19 | -0.61% | 160,510 |
| Nov 18, 2025 | $8.24 | $8.31 | $8.17 | $8.24 | +0.73% | 87,139 |
| Nov 17, 2025 | $8.12 | $8.31 | $8.12 | $8.18 | +0.74% | 74,488 |
| Nov 14, 2025 | $8.12 | $8.17 | $7.96 | $8.12 | -1.22% | 206,015 |
| Nov 13, 2025 | $8.26 | $8.37 | $8.20 | $8.22 | -0.24% | 128,037 |
| Nov 12, 2025 | $7.95 | $8.26 | $7.95 | $8.24 | +3.78% | 160,573 |
| Nov 11, 2025 | $7.98 | $8.03 | $7.87 | $7.94 | +0.38% | 55,976 |
| Nov 10, 2025 | $7.83 | $7.93 | $7.82 | $7.91 | +2.46% | 85,428 |
| Nov 7, 2025 | $7.75 | $7.81 | $7.69 | $7.72 | +0.52% | 119,224 |
| Nov 6, 2025 | $7.74 | $7.85 | $7.64 | $7.68 | +0.66% | 109,849 |
| Nov 5, 2025 | $7.51 | $7.65 | $7.48 | $7.63 | +2.83% | 90,884 |
| Nov 4, 2025 | $7.45 | $7.64 | $7.37 | $7.42 | -1.72% | 308,979 |
| Nov 3, 2025 | $7.65 | $7.66 | $7.52 | $7.55 | -3.70% | 205,462 |
| Oct 31, 2025 | $7.72 | $7.84 | $7.68 | $7.84 | +1.82% | 94,821 |
| Oct 30, 2025 | $7.75 | $7.77 | $7.67 | $7.70 | -0.26% | 67,150 |
| Oct 29, 2025 | $7.89 | $7.94 | $7.70 | $7.72 | -4.57% | 284,255 |
| Oct 28, 2025 | $7.95 | $8.11 | $7.95 | $8.09 | +2.41% | 57,215 |
| Oct 27, 2025 | $8.00 | $8.04 | $7.88 | $7.90 | -0.88% | 124,395 |
| Oct 24, 2025 | $8.05 | $8.10 | $7.89 | $7.97 | -1.12% | 74,399 |
| Oct 23, 2025 | $8.05 | $8.11 | $8.01 | $8.06 | +0.62% | 55,869 |
| Oct 22, 2025 | $7.90 | $8.01 | $7.82 | $8.01 | +1.26% | 68,967 |
| Oct 21, 2025 | $8.00 | $8.05 | $7.88 | $7.91 | -1.37% | 91,241 |
| Oct 20, 2025 | $8.10 | $8.19 | $7.98 | $8.02 | – | 152,721 |
Seasonality
HSHP return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 17.7% | 1.7% | 1.3% | 7.2% | -1.1% | 9.0% | -0.8% | 6.2% | -9.7% | 10.5% | -1.9% |
| Months up | 1 of 4 | 4 of 4 | 2 of 4 | 2 of 4 | 3 of 4 | 1 of 4 | 3 of 4 | 2 of 4 | 3 of 4 | 0 of 4 | 2 of 4 | 2 of 4 |
| 2026 | 21.1% | 36.1% | -9.1% | 3.0% | 9.2% | -8.0% | 19.3% | 8.0% | 5.2% | -4.9% | ||
| 2025 | -0.5% | 12.9% | 0.6% | -3.9% | 15.1% | -3.1% | 19.1% | 11.0% | 8.7% | -4.7% | 14.7% | 1.2% |
| 2024 | -3.7% | 21.4% | -1.9% | 6.4% | 17.2% | -3.4% | -10.8% | -4.6% | 13.7% | -23.2% | -4.8% | -21.6% |
| 2023 | 0.0% | 0.4% | 17.2% | -0.2% | -12.6% | 9.9% | 8.5% | -17.7% | -2.6% | -6.0% | 32.2% | 12.7% |
| 2022 | 0.0% | 0.0% |