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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.39 | $18.69 | $15.88 | $16.24 | -6.51% | 10,331,895 |
| Sep 2026 | $16.77 | $19.55 | $16.76 | $17.37 | +3.76% | 11,013,835 |
| Aug 2026 | $15.93 | $17.06 | $14.52 | $16.74 | +6.56% | 6,526,100 |
| Jul 2026 | $13.29 | $16.28 | $13.29 | $15.71 | +17.59% | 6,443,842 |
| Jun 2026 | $14.78 | $15.31 | $12.93 | $13.36 | -9.42% | 6,393,733 |
| May 2026 | $13.76 | $16.69 | $13.60 | $14.75 | +8.14% | 7,702,509 |
| Apr 2026 | $13.38 | $14.85 | $13.12 | $13.64 | +2.56% | 5,369,918 |
| Mar 2026 | $14.65 | $14.69 | $12.27 | $13.30 | -9.59% | 7,901,942 |
| Feb 2026 | $10.53 | $14.95 | $10.10 | $14.71 | +35.45% | 6,973,152 |
| Jan 2026 | $8.98 | $10.95 | $8.62 | $10.86 | +19.34% | 7,949,569 |
| Dec 2025 | $9.20 | $10.14 | $8.63 | $9.10 | +1.22% | 3,511,844 |
| Nov 2025 | $7.65 | $9.22 | $7.37 | $8.99 | +14.67% | 2,601,773 |
| Oct 2025 | $8.17 | $8.43 | $7.67 | $7.84 | -4.74% | 2,673,440 |
| Sep 2025 | $7.52 | $8.95 | $7.49 | $8.23 | +8.72% | 4,011,007 |
| Aug 2025 | $6.92 | $7.83 | $6.68 | $7.57 | +11.00% | 2,145,440 |
| Jul 2025 | $5.79 | $7.39 | $5.76 | $6.82 | +18.20% | 2,862,829 |
| Jun 2025 | $5.96 | $6.69 | $5.77 | $5.77 | -3.51% | 4,230,007 |
| May 2025 | $5.30 | $6.12 | $5.27 | $5.98 | +14.56% | 1,619,573 |
| Apr 2025 | $5.48 | $5.57 | $4.29 | $5.22 | -4.74% | 4,016,408 |
| Mar 2025 | $5.55 | $6.07 | $5.04 | $5.48 | +0.55% | 3,926,233 |
| Feb 2025 | $4.58 | $5.75 | $4.54 | $5.45 | +12.84% | 3,437,346 |
| Jan 2025 | $5.12 | $5.26 | $4.48 | $4.83 | -0.62% | 2,960,020 |
| Dec 2024 | $5.65 | $5.99 | $4.54 | $4.86 | -21.74% | 3,671,909 |
| Nov 2024 | $6.64 | $7.43 | $6.20 | $6.21 | -5.34% | 2,208,010 |
| Oct 2024 | $8.48 | $8.72 | $6.42 | $6.56 | -24.25% | 2,311,288 |
| Sep 2024 | $7.46 | $8.74 | $7.01 | $8.66 | +12.61% | 2,228,923 |
| Aug 2024 | $8.02 | $8.07 | $7.04 | $7.69 | -5.30% | 2,063,799 |
| Jul 2024 | $9.15 | $9.27 | $7.88 | $8.12 | -11.35% | 1,993,011 |
| Jun 2024 | $9.75 | $9.76 | $8.32 | $9.16 | -3.88% | 2,496,276 |
| May 2024 | $8.27 | $9.65 | $7.98 | $9.53 | +16.65% | 1,783,072 |
| Apr 2024 | $7.80 | $8.33 | $7.40 | $8.17 | +5.97% | 2,401,125 |
| Mar 2024 | $8.00 | $8.54 | $7.41 | $7.71 | -2.28% | 2,275,813 |
| Feb 2024 | $6.64 | $8.50 | $6.38 | $7.89 | +21.20% | 1,919,938 |
| Jan 2024 | $6.77 | $7.49 | $6.38 | $6.51 | -3.70% | 1,888,527 |
| Dec 2023 | $6.02 | $7.11 | $5.63 | $6.76 | +12.67% | 4,627,120 |
| Nov 2023 | $4.48 | $6.07 | $4.30 | $6.00 | +32.16% | 3,213,747 |
| Oct 2023 | $4.83 | $5.18 | $4.44 | $4.54 | -6.00% | 1,863,318 |
| Sep 2023 | $5.04 | $5.40 | $4.65 | $4.83 | -2.62% | 3,787,911 |
| Aug 2023 | $5.98 | $6.23 | $4.76 | $4.96 | -17.74% | 1,761,548 |
| Jul 2023 | $5.56 | $6.15 | $5.14 | $6.03 | +8.45% | 1,237,059 |
| Jun 2023 | $5.00 | $6.61 | $4.91 | $5.56 | +9.88% | 5,867,256 |
| May 2023 | $5.79 | $5.81 | $4.85 | $5.06 | -12.61% | 785,139 |
| Apr 2023 | $5.80 | $6.50 | $5.63 | $5.79 | -0.17% | 933,874 |
| Mar 2023 | $4.95 | $6.12 | $4.95 | $5.80 | +17.20% | 307,889 |
| Feb 2023 | $4.93 | $4.95 | $4.93 | $4.95 | +0.38% | 5,855 |
| Jan 2023 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | – |
| Dec 2022 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | – |
| Nov 2022 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | – |
| Oct 2022 | $5.03 | $5.03 | $4.93 | $4.93 | – | 3,238 |
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% |