Himalaya Shipping Ltd. (HSHP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 8.77 | 8.80 | 8.58 | 8.73 | 8.73 | 39,245 |
| 21 may 2024 | 9.04 | 9.19 | 8.99 | 9.10 | 9.10 | 52,000 |
| 20 may 2024 | 9.25 | 9.39 | 9.22 | 9.23 | 9.23 | 42,100 |
| 17 may 2024 | 9.06 | 9.26 | 9.00 | 9.21 | 9.21 | 56,100 |
| 16 may 2024 | 8.75 | 9.14 | 8.75 | 9.02 | 9.02 | 86,200 |
| 15 may 2024 | 8.71 | 8.75 | 8.51 | 8.70 | 8.70 | 78,300 |
| 14 may 2024 | 8.75 | 8.78 | 8.54 | 8.71 | 8.71 | 51,900 |
| 13 may 2024 | 8.72 | 8.77 | 8.66 | 8.74 | 8.74 | 74,200 |
| 10 may 2024 | 8.67 | 8.70 | 8.50 | 8.54 | 8.54 | 42,600 |
| 09 may 2024 | 8.48 | 8.70 | 8.41 | 8.59 | 8.59 | 131,900 |
| 08 may 2024 | 8.43 | 8.50 | 8.27 | 8.41 | 8.41 | 126,200 |
| 07 may 2024 | 8.40 | 8.66 | 8.36 | 8.56 | 8.56 | 126,500 |
| 06 may 2024 | 8.24 | 8.34 | 8.20 | 8.25 | 8.25 | 65,100 |
| 03 may 2024 | 8.49 | 8.49 | 8.38 | 8.44 | 8.44 | 33,400 |
| 02 may 2024 | 8.35 | 8.51 | 8.27 | 8.47 | 8.47 | 103,200 |
| 01 may 2024 | 8.27 | 8.27 | 7.98 | 8.17 | 8.17 | 50,900 |
| 30 abr 2024 | 8.17 | 8.33 | 8.14 | 8.17 | 8.17 | 146,600 |
| 29 abr 2024 | 8.09 | 8.20 | 8.00 | 8.17 | 8.17 | 91,300 |
| 26 abr 2024 | 8.01 | 8.33 | 8.00 | 8.29 | 8.29 | 288,700 |
| 25 abr 2024 | 7.61 | 7.74 | 7.60 | 7.73 | 7.73 | 55,400 |
| 24 abr 2024 | 7.59 | 7.74 | 7.58 | 7.66 | 7.66 | 159,000 |
| 23 abr 2024 | 7.66 | 7.71 | 7.56 | 7.60 | 7.60 | 111,100 |
| 22 abr 2024 | 7.73 | 7.76 | 7.62 | 7.70 | 7.70 | 116,300 |
| 19 abr 2024 | 7.74 | 8.10 | 7.74 | 8.06 | 8.06 | 148,300 |
| 18 abr 2024 | 7.71 | 7.89 | 7.61 | 7.70 | 7.70 | 103,500 |
| 18 abr 2024 | 0.03 Dividendo | |||||
| 17 abr 2024 | 7.89 | 7.90 | 7.72 | 7.81 | 7.78 | 55,600 |
| 16 abr 2024 | 7.70 | 7.92 | 7.63 | 7.79 | 7.76 | 117,000 |
| 15 abr 2024 | 7.74 | 7.92 | 7.70 | 7.71 | 7.68 | 153,900 |
| 12 abr 2024 | 7.71 | 7.82 | 7.71 | 7.75 | 7.72 | 40,900 |
| 11 abr 2024 | 7.81 | 7.83 | 7.54 | 7.81 | 7.78 | 114,300 |
| 10 abr 2024 | 7.51 | 7.61 | 7.46 | 7.58 | 7.55 | 112,900 |
| 09 abr 2024 | 7.69 | 7.78 | 7.62 | 7.66 | 7.63 | 49,200 |
| 08 abr 2024 | 7.89 | 7.99 | 7.75 | 7.87 | 7.84 | 106,100 |
| 05 abr 2024 | 7.79 | 7.93 | 7.79 | 7.83 | 7.80 | 58,600 |
| 04 abr 2024 | 7.80 | 7.89 | 7.62 | 7.64 | 7.61 | 62,000 |
| 03 abr 2024 | 7.64 | 7.90 | 7.64 | 7.83 | 7.80 | 94,800 |
| 02 abr 2024 | 7.44 | 7.63 | 7.40 | 7.44 | 7.41 | 93,000 |
| 01 abr 2024 | 7.80 | 7.96 | 7.57 | 7.65 | 7.62 | 122,800 |
| 28 mar 2024 | 7.64 | 7.85 | 7.61 | 7.71 | 7.68 | 62,600 |
| 27 mar 2024 | 7.63 | 7.63 | 7.41 | 7.57 | 7.54 | 50,100 |
| 26 mar 2024 | 7.53 | 7.53 | 7.42 | 7.43 | 7.40 | 92,100 |
| 25 mar 2024 | 7.71 | 7.75 | 7.60 | 7.61 | 7.58 | 51,900 |
| 22 mar 2024 | 7.91 | 7.91 | 7.76 | 7.80 | 7.77 | 47,900 |
| 21 mar 2024 | 7.90 | 8.14 | 7.89 | 8.00 | 7.97 | 162,100 |
| 20 mar 2024 | 7.87 | 7.97 | 7.70 | 7.90 | 7.87 | 100,800 |
| 19 mar 2024 | 7.99 | 8.21 | 7.96 | 8.04 | 8.01 | 208,900 |
| 18 mar 2024 | 8.02 | 8.26 | 7.90 | 8.22 | 8.19 | 209,300 |
| 18 mar 2024 | 0.03 Dividendo | |||||
| 15 mar 2024 | 7.70 | 8.28 | 7.70 | 8.24 | 8.18 | 526,500 |
| 14 mar 2024 | 8.01 | 8.01 | 7.64 | 7.92 | 7.86 | 89,500 |
| 13 mar 2024 | 8.08 | 8.08 | 7.89 | 7.94 | 7.88 | 83,600 |
| 12 mar 2024 | 7.96 | 8.20 | 7.90 | 8.17 | 8.11 | 64,200 |
| 11 mar 2024 | 8.06 | 8.07 | 7.90 | 7.99 | 7.93 | 53,600 |
| 08 mar 2024 | 8.34 | 8.55 | 8.22 | 8.38 | 8.32 | 62,200 |
| 07 mar 2024 | 7.94 | 8.37 | 7.94 | 8.31 | 8.25 | 96,800 |
| 06 mar 2024 | 7.76 | 8.02 | 7.75 | 7.90 | 7.84 | 81,500 |
| 05 mar 2024 | 7.94 | 8.08 | 7.85 | 7.97 | 7.91 | 63,000 |
| 04 mar 2024 | 8.00 | 8.02 | 7.83 | 7.91 | 7.85 | 53,300 |
| 01 mar 2024 | 8.00 | 8.27 | 8.00 | 8.04 | 7.98 | 114,900 |
| 29 feb 2024 | 7.92 | 8.01 | 7.70 | 7.89 | 7.83 | 159,600 |
| 28 feb 2024 | 8.04 | 8.31 | 7.99 | 8.04 | 7.98 | 169,600 |
| 27 feb 2024 | 7.84 | 8.20 | 7.82 | 8.14 | 8.08 | 78,000 |
| 26 feb 2024 | 8.07 | 8.10 | 7.65 | 7.69 | 7.63 | 110,200 |
| 23 feb 2024 | 8.06 | 8.50 | 8.02 | 8.38 | 8.32 | 124,500 |
| 22 feb 2024 | 7.76 | 8.05 | 7.76 | 7.93 | 7.87 | 101,400 |
| 21 feb 2024 | 7.53 | 7.95 | 7.46 | 7.79 | 7.73 | 72,600 |
| 21 feb 2024 | 0.01 Dividendo | |||||
| 20 feb 2024 | 7.53 | 7.69 | 7.34 | 7.62 | 7.55 | 67,300 |
| 16 feb 2024 | 7.53 | 7.67 | 7.29 | 7.64 | 7.57 | 120,800 |
| 15 feb 2024 | 7.21 | 7.46 | 6.98 | 7.45 | 7.38 | 121,300 |
| 14 feb 2024 | 7.27 | 7.30 | 7.06 | 7.22 | 7.16 | 60,700 |
| 13 feb 2024 | 7.33 | 7.33 | 6.93 | 6.98 | 6.92 | 68,700 |
| 12 feb 2024 | 7.23 | 7.44 | 7.18 | 7.34 | 7.28 | 71,900 |
| 09 feb 2024 | 7.17 | 7.31 | 7.07 | 7.23 | 7.17 | 60,900 |
| 08 feb 2024 | 6.98 | 7.26 | 6.93 | 7.05 | 6.99 | 105,600 |
| 07 feb 2024 | 6.84 | 7.34 | 6.77 | 7.25 | 7.19 | 112,800 |
| 06 feb 2024 | 6.79 | 7.11 | 6.79 | 6.97 | 6.91 | 139,300 |
| 05 feb 2024 | 6.48 | 6.69 | 6.45 | 6.58 | 6.52 | 49,300 |
| 02 feb 2024 | 6.44 | 6.54 | 6.38 | 6.41 | 6.35 | 47,100 |
| 01 feb 2024 | 6.64 | 6.66 | 6.44 | 6.51 | 6.45 | 78,200 |
| 31 ene 2024 | 6.84 | 6.84 | 6.50 | 6.51 | 6.45 | 98,000 |
| 30 ene 2024 | 6.79 | 6.79 | 6.65 | 6.66 | 6.60 | 35,700 |
| 29 ene 2024 | 7.01 | 7.01 | 6.69 | 6.78 | 6.72 | 59,200 |
| 26 ene 2024 | 7.10 | 7.14 | 6.89 | 6.98 | 6.92 | 106,900 |
| 25 ene 2024 | 7.02 | 7.27 | 6.88 | 7.24 | 7.18 | 89,600 |
| 24 ene 2024 | 7.04 | 7.19 | 6.93 | 7.19 | 7.13 | 105,300 |
| 23 ene 2024 | 6.81 | 6.95 | 6.74 | 6.91 | 6.85 | 66,500 |
| 22 ene 2024 | 6.98 | 7.03 | 6.91 | 6.97 | 6.91 | 29,700 |
| 19 ene 2024 | 6.85 | 6.89 | 6.75 | 6.88 | 6.82 | 90,400 |
| 18 ene 2024 | 6.64 | 6.87 | 6.64 | 6.81 | 6.75 | 59,100 |
| 17 ene 2024 | 6.44 | 6.57 | 6.40 | 6.53 | 6.47 | 42,100 |
| 16 ene 2024 | 6.60 | 6.67 | 6.44 | 6.53 | 6.47 | 72,300 |
| 12 ene 2024 | 6.73 | 6.78 | 6.49 | 6.53 | 6.47 | 59,100 |
| 11 ene 2024 | 6.63 | 6.63 | 6.41 | 6.46 | 6.40 | 62,600 |
| 10 ene 2024 | 6.56 | 6.72 | 6.54 | 6.64 | 6.58 | 77,100 |
| 09 ene 2024 | 6.81 | 6.82 | 6.38 | 6.45 | 6.39 | 132,700 |
| 08 ene 2024 | 6.98 | 7.08 | 6.75 | 6.81 | 6.75 | 219,300 |
| 05 ene 2024 | 6.93 | 7.49 | 6.89 | 7.43 | 7.36 | 175,100 |
| 04 ene 2024 | 6.99 | 7.21 | 6.88 | 7.02 | 6.96 | 135,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.