Himalaya Shipping Ltd. (HSHP) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
HSHP Historical Performance
Short-Term Returns
HSHP Stock Price Trajectory (2023–2026)
As of May 8, 2026, Himalaya Shipping Ltd. (HSHP) trades at $15.79, representing a +189.2% return over the past year. The stock has delivered a +199.6% total return over five years (+22.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.84 on May 7, 2026. From this peak, HSHP has corrected -0.3%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+79.2% 1Y), NMM (+98.9% 1Y), and GNK (+87.3% 1Y), HSHP has underperformed the peer group average. Compare HSHP vs SBLK →
HSHP Historical Price Data (2025–2026)
Showing 30 of 779 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 13.76 | 13.89 | 13.69 | 13.78 | 102K | -0.86% |
| 2026-04-15 | 14.09 | 14.35 | 13.84 | 13.90 | 206K | +0.94% |
| 2026-04-14 | 13.84 | 14.03 | 13.75 | 13.77 | 193K | +0.22% |
| 2026-04-13 | 13.44 | 13.97 | 13.41 | 13.74 | 207K | +1.85% |
| 2026-04-10 | 13.55 | 13.55 | 13.30 | 13.49 | 135K | -1.17% |
| 2026-04-09 | 13.99 | 14.11 | 13.54 | 13.65 | 168K | -3.12% |
| 2026-04-08 | 13.74 | 14.09 | 13.63 | 14.09 | 188K | +3.37% |
| 2026-04-07 | 13.90 | 13.90 | 13.35 | 13.63 | 432K | -3.13% |
| 2026-04-06 | 14.06 | 14.11 | 13.84 | 14.07 | 103K | +0.07% |
| 2026-04-02 | 13.59 | 14.06 | 13.44 | 14.06 | 206K | +3.31% |
| 2026-04-01 | 13.38 | 13.73 | 13.38 | 13.61 | 346K | +2.33% |
| 2026-03-31 | 12.74 | 13.31 | 12.74 | 13.30 | 284K | +5.89% |
| 2026-03-30 | 12.65 | 12.75 | 12.36 | 12.56 | 180K | +0.32% |
| 2026-03-27 | 12.70 | 12.74 | 12.47 | 12.52 | 203K | -2.03% |
| 2026-03-26 | 12.80 | 13.08 | 12.77 | 12.78 | 194K | -0.31% |
See HSHP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HSHP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HSHP vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHSHP — Frequently Asked Questions
Quick answers to the most common questions about buying HSHP stock.
How has HSHP stock performed recently?
HSHP returned +189.2% over the past year, beating its 5-year annualized CAGR of +22.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HSHP's all-time high price?
Himalaya Shipping Ltd. reached $15.84 on 2026-05-07. The 52-week high is $15.84. Current 1-year return of +189.2% 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.