Himalaya Shipping Ltd. (HSHP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.61 | 8.67 | 8.50 | 8.60 | 8.60 | 102,400 |
| 14 jun 2024 | 0.04 Dividendo | |||||
| 13 jun 2024 | 9.18 | 9.24 | 8.76 | 8.86 | 8.82 | 51,500 |
| 12 jun 2024 | 9.04 | 9.12 | 8.98 | 9.03 | 8.99 | 70,000 |
| 11 jun 2024 | 8.63 | 8.91 | 8.58 | 8.85 | 8.81 | 98,400 |
| 10 jun 2024 | 8.83 | 9.16 | 8.80 | 9.10 | 9.06 | 100,000 |
| 07 jun 2024 | 8.83 | 9.14 | 8.81 | 9.04 | 9.00 | 111,700 |
| 06 jun 2024 | 9.36 | 9.36 | 9.11 | 9.25 | 9.21 | 65,400 |
| 05 jun 2024 | 9.29 | 9.60 | 9.27 | 9.59 | 9.55 | 77,300 |
| 04 jun 2024 | 9.37 | 9.44 | 9.08 | 9.24 | 9.20 | 75,100 |
| 03 jun 2024 | 9.75 | 9.76 | 9.59 | 9.63 | 9.59 | 62,800 |
| 31 may 2024 | 9.65 | 9.65 | 9.43 | 9.53 | 9.49 | 73,800 |
| 30 may 2024 | 9.48 | 9.55 | 9.34 | 9.45 | 9.41 | 172,600 |
| 29 may 2024 | 9.34 | 9.39 | 9.14 | 9.22 | 9.18 | 111,300 |
| 28 may 2024 | 9.03 | 9.19 | 8.97 | 9.15 | 9.11 | 127,600 |
| 24 may 2024 | 8.67 | 8.80 | 8.64 | 8.64 | 8.60 | 50,900 |
| 23 may 2024 | 8.71 | 8.74 | 8.42 | 8.50 | 8.46 | 69,700 |
| 22 may 2024 | 8.77 | 8.80 | 8.58 | 8.73 | 8.69 | 56,500 |
| 22 may 2024 | 0.04 Dividendo | |||||
| 21 may 2024 | 9.04 | 9.19 | 8.99 | 9.10 | 9.02 | 52,000 |
| 20 may 2024 | 9.25 | 9.39 | 9.22 | 9.23 | 9.15 | 42,100 |
| 17 may 2024 | 9.06 | 9.26 | 9.00 | 9.21 | 9.13 | 56,100 |
| 16 may 2024 | 8.75 | 9.14 | 8.75 | 9.02 | 8.94 | 86,200 |
| 15 may 2024 | 8.71 | 8.75 | 8.51 | 8.70 | 8.62 | 78,300 |
| 14 may 2024 | 8.75 | 8.78 | 8.54 | 8.71 | 8.63 | 51,900 |
| 13 may 2024 | 8.72 | 8.77 | 8.66 | 8.74 | 8.66 | 74,200 |
| 10 may 2024 | 8.67 | 8.70 | 8.50 | 8.54 | 8.46 | 42,600 |
| 09 may 2024 | 8.48 | 8.70 | 8.41 | 8.59 | 8.51 | 131,900 |
| 08 may 2024 | 8.43 | 8.50 | 8.27 | 8.41 | 8.34 | 126,200 |
| 07 may 2024 | 8.40 | 8.66 | 8.36 | 8.56 | 8.48 | 126,500 |
| 06 may 2024 | 8.24 | 8.34 | 8.20 | 8.25 | 8.18 | 65,100 |
| 03 may 2024 | 8.49 | 8.49 | 8.38 | 8.44 | 8.36 | 33,400 |
| 02 may 2024 | 8.35 | 8.51 | 8.27 | 8.47 | 8.39 | 103,200 |
| 01 may 2024 | 8.27 | 8.27 | 7.98 | 8.17 | 8.10 | 50,900 |
| 30 abr 2024 | 8.17 | 8.33 | 8.14 | 8.17 | 8.10 | 146,600 |
| 29 abr 2024 | 8.09 | 8.20 | 8.00 | 8.17 | 8.10 | 91,300 |
| 26 abr 2024 | 8.01 | 8.33 | 8.00 | 8.29 | 8.22 | 288,700 |
| 25 abr 2024 | 7.61 | 7.74 | 7.60 | 7.73 | 7.66 | 55,400 |
| 24 abr 2024 | 7.59 | 7.74 | 7.58 | 7.66 | 7.59 | 159,000 |
| 23 abr 2024 | 7.66 | 7.71 | 7.56 | 7.60 | 7.53 | 111,100 |
| 22 abr 2024 | 7.73 | 7.76 | 7.62 | 7.70 | 7.63 | 116,300 |
| 19 abr 2024 | 7.74 | 8.10 | 7.74 | 8.06 | 7.99 | 148,300 |
| 18 abr 2024 | 7.71 | 7.89 | 7.61 | 7.70 | 7.63 | 103,500 |
| 18 abr 2024 | 0.03 Dividendo | |||||
| 17 abr 2024 | 7.89 | 7.90 | 7.72 | 7.81 | 7.71 | 55,600 |
| 16 abr 2024 | 7.70 | 7.92 | 7.63 | 7.79 | 7.69 | 117,000 |
| 15 abr 2024 | 7.74 | 7.92 | 7.70 | 7.71 | 7.61 | 153,900 |
| 12 abr 2024 | 7.71 | 7.82 | 7.71 | 7.75 | 7.65 | 40,900 |
| 11 abr 2024 | 7.81 | 7.83 | 7.54 | 7.81 | 7.71 | 114,300 |
| 10 abr 2024 | 7.51 | 7.61 | 7.46 | 7.58 | 7.48 | 112,900 |
| 09 abr 2024 | 7.69 | 7.78 | 7.62 | 7.66 | 7.56 | 49,200 |
| 08 abr 2024 | 7.89 | 7.99 | 7.75 | 7.87 | 7.77 | 106,100 |
| 05 abr 2024 | 7.79 | 7.93 | 7.79 | 7.83 | 7.73 | 58,600 |
| 04 abr 2024 | 7.80 | 7.89 | 7.62 | 7.64 | 7.54 | 62,000 |
| 03 abr 2024 | 7.64 | 7.90 | 7.64 | 7.83 | 7.73 | 94,800 |
| 02 abr 2024 | 7.44 | 7.63 | 7.40 | 7.44 | 7.35 | 93,000 |
| 01 abr 2024 | 7.80 | 7.96 | 7.57 | 7.65 | 7.55 | 122,800 |
| 28 mar 2024 | 7.64 | 7.85 | 7.61 | 7.71 | 7.61 | 62,600 |
| 27 mar 2024 | 7.63 | 7.63 | 7.41 | 7.57 | 7.47 | 50,100 |
| 26 mar 2024 | 7.53 | 7.53 | 7.42 | 7.43 | 7.34 | 92,100 |
| 25 mar 2024 | 7.71 | 7.75 | 7.60 | 7.61 | 7.51 | 51,900 |
| 22 mar 2024 | 7.91 | 7.91 | 7.76 | 7.80 | 7.70 | 47,900 |
| 21 mar 2024 | 7.90 | 8.14 | 7.89 | 8.00 | 7.90 | 162,100 |
| 20 mar 2024 | 7.87 | 7.97 | 7.70 | 7.90 | 7.80 | 100,800 |
| 19 mar 2024 | 7.99 | 8.21 | 7.96 | 8.04 | 7.94 | 208,900 |
| 18 mar 2024 | 8.02 | 8.26 | 7.90 | 8.22 | 8.12 | 209,300 |
| 18 mar 2024 | 0.03 Dividendo | |||||
| 15 mar 2024 | 7.70 | 8.28 | 7.70 | 8.24 | 8.11 | 526,500 |
| 14 mar 2024 | 8.01 | 8.01 | 7.64 | 7.92 | 7.79 | 89,500 |
| 13 mar 2024 | 8.08 | 8.08 | 7.89 | 7.94 | 7.81 | 83,600 |
| 12 mar 2024 | 7.96 | 8.20 | 7.90 | 8.17 | 8.04 | 64,200 |
| 11 mar 2024 | 8.06 | 8.07 | 7.90 | 7.99 | 7.86 | 53,600 |
| 08 mar 2024 | 8.34 | 8.55 | 8.22 | 8.38 | 8.24 | 62,200 |
| 07 mar 2024 | 7.94 | 8.37 | 7.94 | 8.31 | 8.17 | 96,800 |
| 06 mar 2024 | 7.76 | 8.02 | 7.75 | 7.90 | 7.77 | 81,500 |
| 05 mar 2024 | 7.94 | 8.08 | 7.85 | 7.97 | 7.84 | 63,000 |
| 04 mar 2024 | 8.00 | 8.02 | 7.83 | 7.91 | 7.78 | 53,300 |
| 01 mar 2024 | 8.00 | 8.27 | 8.00 | 8.04 | 7.91 | 114,900 |
| 29 feb 2024 | 7.92 | 8.01 | 7.70 | 7.89 | 7.76 | 159,600 |
| 28 feb 2024 | 8.04 | 8.31 | 7.99 | 8.04 | 7.91 | 169,600 |
| 27 feb 2024 | 7.84 | 8.20 | 7.82 | 8.14 | 8.01 | 78,000 |
| 26 feb 2024 | 8.07 | 8.10 | 7.65 | 7.69 | 7.56 | 110,200 |
| 23 feb 2024 | 8.06 | 8.50 | 8.02 | 8.38 | 8.24 | 124,500 |
| 22 feb 2024 | 7.76 | 8.05 | 7.76 | 7.93 | 7.80 | 101,400 |
| 21 feb 2024 | 7.53 | 7.95 | 7.46 | 7.79 | 7.66 | 72,600 |
| 21 feb 2024 | 0.01 Dividendo | |||||
| 20 feb 2024 | 7.53 | 7.69 | 7.34 | 7.62 | 7.49 | 67,300 |
| 16 feb 2024 | 7.53 | 7.67 | 7.29 | 7.64 | 7.51 | 120,800 |
| 15 feb 2024 | 7.21 | 7.46 | 6.98 | 7.45 | 7.32 | 121,300 |
| 14 feb 2024 | 7.27 | 7.30 | 7.06 | 7.22 | 7.09 | 60,700 |
| 13 feb 2024 | 7.33 | 7.33 | 6.93 | 6.98 | 6.86 | 68,700 |
| 12 feb 2024 | 7.23 | 7.44 | 7.18 | 7.34 | 7.21 | 71,900 |
| 09 feb 2024 | 7.17 | 7.31 | 7.07 | 7.23 | 7.10 | 60,900 |
| 08 feb 2024 | 6.98 | 7.26 | 6.93 | 7.05 | 6.93 | 105,600 |
| 07 feb 2024 | 6.84 | 7.34 | 6.77 | 7.25 | 7.12 | 112,800 |
| 06 feb 2024 | 6.79 | 7.11 | 6.79 | 6.97 | 6.85 | 139,300 |
| 05 feb 2024 | 6.48 | 6.69 | 6.45 | 6.58 | 6.46 | 49,300 |
| 02 feb 2024 | 6.44 | 6.54 | 6.38 | 6.41 | 6.30 | 47,100 |
| 01 feb 2024 | 6.64 | 6.66 | 6.44 | 6.51 | 6.40 | 78,200 |
| 31 ene 2024 | 6.84 | 6.84 | 6.50 | 6.51 | 6.40 | 98,000 |
| *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.