Himalaya Shipping Ltd. (HSHP) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -10.1%
- 3M
- +5.6%
- YTD
- +50.0%
- 1Y
- +129.8%
- 3Y
- +35.5%
- 5Y
- +18.0%
Loading 10-year price history...
HSHP Historical Performance
HSHP Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +16.6%
- 2024 annual price return
- -25.8%
- 2025 annual price return
- +79.5%
- 2026 annual price return
- +66.4%
HSHP Stock Price Trajectory (2023–2026)
As of June 29, 2026, Himalaya Shipping Ltd. (HSHP) trades at $13.26, representing a +129.8% return over the past year. The stock has delivered a +175.9% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $16.69 on May 13, 2026. From this peak, HSHP has corrected -20.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+42.8% 1Y), NMM (+84.4% 1Y), and GNK (+86.6% 1Y), HSHP has outperformed the peer group average. Compare HSHP vs SBLK →
HSHP Historical Price Data · from 2023
Rows 1–50 of 814| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 13.47 | 13.47 | 13.22 | 13.26 | 256K | -0.30% |
| 2026-06-26 | 13.28 | 13.37 | 12.93 | 13.30 | 618K | -2.99% |
| 2026-06-25 | 13.94 | 14.09 | 13.65 | 13.71 | 152K | -2.42% |
| 2026-06-24 | 14.54 | 14.59 | 13.98 | 14.05 | 155K | -4.68% |
| 2026-06-23 | 14.47 | 14.75 | 14.46 | 14.74 | 261K | +2.86% |
| 2026-06-22 | 13.91 | 14.39 | 13.91 | 14.33 | 252K | +3.39% |
| 2026-06-18 | 13.93 | 14.13 | 13.60 | 13.86 | 430K | -3.01% |
| 2026-06-17 | 14.67 | 14.73 | 14.27 | 14.29 | 200K | -2.19% |
| 2026-06-16 | 15.03 | 15.06 | 14.43 | 14.61 | 162K | -2.27% |
| 2026-06-15 | 15.16 | 15.16 | 14.74 | 14.95 | 83K | -1.77% |
| 2026-06-12 | 14.97 | 15.30 | 14.92 | 15.22 | 222K | +3.05% |
| 2026-06-11 | 14.61 | 14.90 | 14.56 | 14.77 | 191K | +0.27% |
| 2026-06-10 | 14.55 | 14.80 | 14.50 | 14.73 | 269K | +0.82% |
| 2026-06-09 | 14.43 | 14.74 | 14.37 | 14.61 | 269K | +1.88% |
| 2026-06-08 | 14.59 | 14.67 | 14.15 | 14.34 | 256K | -1.98% |
| 2026-06-05 | 14.21 | 14.67 | 14.21 | 14.63 | 240K | +1.81% |
| 2026-06-04 | 14.47 | 14.47 | 14.24 | 14.37 | 221K | 0.00% |
| 2026-06-03 | 14.17 | 14.60 | 14.14 | 14.37 | 251K | -1.91% |
| 2026-06-02 | 14.82 | 14.88 | 14.45 | 14.65 | 200K | -2.59% |
| 2026-06-01 | 14.78 | 15.04 | 14.69 | 15.04 | 213K | +1.97% |
| 2026-05-29 | 14.69 | 14.79 | 14.56 | 14.75 | 219K | +0.82% |
| 2026-05-28 | 15.02 | 15.09 | 14.58 | 14.63 | 278K | -1.15% |
| 2026-05-27 | 15.01 | 15.01 | 14.50 | 14.80 | 280K | -0.74% |
| 2026-05-26 | 14.39 | 14.91 | 14.35 | 14.91 | 548K | +5.00% |
| 2026-05-22 | 14.23 | 14.35 | 13.99 | 14.20 | 37K | -6.08% |
| 2026-05-21 | 15.81 | 16.02 | 15.12 | 15.12 | 356K | -0.98% |
| 2026-05-20 | 14.83 | 15.60 | 14.83 | 15.27 | 312K | +4.59% |
| 2026-05-19 | 15.03 | 15.04 | 14.50 | 14.60 | 353K | -5.44% |
| 2026-05-18 | 15.46 | 15.47 | 15.23 | 15.44 | 204K | -1.84% |
| 2026-05-15 | 15.49 | 15.78 | 15.43 | 15.73 | 385K | -2.84% |
| 2026-05-14 | 16.18 | 16.21 | 15.82 | 16.19 | 133K | +1.44% |
| 2026-05-13 | 16.50 | 16.69 | 15.74 | 15.96 | 293K | -1.18% |
| 2026-05-12 | 16.05 | 16.22 | 15.85 | 16.15 | 415K | +1.38% |
| 2026-05-11 | 16.20 | 16.31 | 15.81 | 15.93 | 239K | -1.91% |
| 2026-05-08 | 15.93 | 16.36 | 15.91 | 16.24 | 369K | +2.85% |
| 2026-05-07 | 15.47 | 15.84 | 15.36 | 15.79 | 446K | +5.62% |
| 2026-05-06 | 15.03 | 15.28 | 14.73 | 14.95 | 466K | -3.05% |
| 2026-05-05 | 14.86 | 15.59 | 14.84 | 15.42 | 977K | +8.82% |
| 2026-05-04 | 14.11 | 14.29 | 14.02 | 14.17 | 214K | +2.24% |
| 2026-05-01 | 13.76 | 13.91 | 13.60 | 13.86 | 221K | +1.61% |
| 2026-04-30 | 13.73 | 13.87 | 13.52 | 13.64 | 129K | -0.58% |
| 2026-04-29 | 13.82 | 13.89 | 13.64 | 13.72 | 125K | -1.15% |
| 2026-04-28 | 13.70 | 13.94 | 13.63 | 13.88 | 134K | +1.98% |
| 2026-04-27 | 13.38 | 13.61 | 13.26 | 13.61 | 147K | +1.04% |
| 2026-04-24 | 13.20 | 13.47 | 13.20 | 13.47 | 135K | +0.75% |
| 2026-04-23 | 13.48 | 13.54 | 13.30 | 13.37 | 197K | -0.59% |
| 2026-04-22 | 13.80 | 13.87 | 13.12 | 13.45 | 596K | -1.82% |
| 2026-04-21 | 14.36 | 14.56 | 13.65 | 13.70 | 482K | -3.86% |
| 2026-04-20 | 14.23 | 14.85 | 14.01 | 14.25 | 813K | +0.07% |
| 2026-04-17 | 14.21 | 14.24 | 13.93 | 14.24 | 168K | +3.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSHP — Frequently Asked Questions
Quick answers to the most common questions about buying HSHP stock.
How has HSHP stock performed recently?
HSHP returned +129.8% over the past year, beating its 5-year annualized CAGR of +18.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HSHP's all-time high price?
Himalaya Shipping Ltd. reached $16.69 on 2026-05-13. The 52-week high is $16.69. Current 1-year return of +129.8% places the stock closer to historical peaks.
Where can I download HSHP historical price data?
This page provides HSHP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.