Himalaya Shipping Ltd.
HSHPNYSEIndustrials● Active
$14.63
+$0.26(+1.81%)
Market Cap$689731350
P/E Ratio—
52W High$16.69
52W Low$5.755
Himalaya Shipping Ltd.（HSHP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hshp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.69
May 13, 2026
-12.3% from here
5-Year Low5Y
$4.29
Apr 9, 2025
+241.0% from low
IPO Priceadj.
$5.80
Mar 31, 2023
+152.2% since IPO
1 Year Ago
$6.33
Jun 9, 2025
+131.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HSHP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.21 | $14.67 | $14.21 | $14.63 | $14.63 | 255K | +2.96% |
| Jun 4, 2026 | $14.47 | $14.47 | $14.23 | $14.37 | $14.37 | 223K | -0.69% |
| Jun 3, 2026 | $14.17 | $14.60 | $14.14 | $14.37 | $14.37 | 252K | +1.41% |
| Jun 2, 2026 | $14.82 | $14.88 | $14.45 | $14.65 | $14.65 | 216K | -1.15% |
| Jun 1, 2026 | $14.78 | $15.04 | $14.69 | $15.04 | $15.04 | 200K | +1.76% |
| May 29, 2026 | $14.70 | $14.79 | $14.55 | $14.75 | $14.75 | 256K | +0.34% |
| May 28, 2026 | $15.02 | $15.09 | $14.58 | $14.63 | $14.63 | 280K | -2.60% |
| May 27, 2026 | $15.01 | $15.01 | $14.50 | $14.80 | $14.80 | 292K | -1.40% |
| May 26, 2026 | $14.39 | $14.91 | $14.35 | $14.91 | $14.91 | 558K | +3.61% |
| May 22, 2026 | $14.23 | $14.35 | $14.00 | $14.20 | $14.20 | 746K | -0.21% |
| May 21, 2026 | $15.91 | $16.02 | $15.12 | $15.12 | $15.12 | 362K | -4.97% |
| May 20, 2026 | $14.83 | $15.60 | $14.83 | $15.27 | $15.27 | 326K | +2.97% |
| May 19, 2026 | $15.01 | $15.05 | $14.50 | $14.60 | $14.60 | 389K | -2.73% |
| May 18, 2026 | $15.39 | $15.47 | $15.23 | $15.44 | $15.44 | 210K | +0.32% |
| May 15, 2026 | $15.49 | $15.78 | $15.43 | $15.73 | $15.73 | 388K | +1.55% |
| May 14, 2026 | $16.16 | $16.38 | $15.81 | $16.19 | $16.19 | 144K | +0.19% |
| May 13, 2026 | $16.50 | $16.69 | $15.75 | $15.96 | $15.96 | 297K | -3.27% |
| May 12, 2026 | $16.05 | $16.22 | $15.85 | $16.15 | $16.15 | 429K | +0.62% |
| May 11, 2026 | $16.27 | $16.31 | $15.81 | $15.93 | $15.93 | 244K | -2.09% |
| May 8, 2026 | $15.93 | $16.36 | $15.90 | $16.24 | $16.24 | 372K | +1.95% |
Showing 1–20 of 798 records
Annual Stock Price Performance · HSHP
Jan 1 → Dec 31 · 4 years2026+62.9%$8.98 → $14.63
+62.9%
2025+77.7%$5.12 → $9.10
+77.7%
2024-28.2%$6.77 → $4.86
-28.2%
2023+11.7%$6.05 → $6.76
+11.7%
Best Year2025 · +77.7%
Worst Year2024 · -28.2%
Positive Years3 / 4
Avg Annual Return+31.0%
4Y Total Return+141.8%
4Y CAGR~+24.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in HSHP?
If you invested $1,000 in HSHP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,522
Total Return+152.2%
CAGR~+36.1% / yr
Profit+$1,522
Based on Mar 31, 2023 · $5.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Himalaya Shipping Ltd.（HSHP）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSHP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSHP 历史股价FMP 日线复权 OHLCV