XNYS
Datos históricos de Himalaya Shipping Ltd.
Himalaya Shipping Ltd. · HSHP
$17.71
▼ -0.21 (-1.17%)
Última operación · 10/10/2026, 23:23:09 UTC
- Variación en el periodo
- +114.1%
- Máximo
- US$19.55
- 21 de septiembre de 2026
- Mínimo
- US$7.37
- 4 de noviembre de 2025
- Volumen medio diario
- 0.31 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.43 | 18.43 | 17.75 | 17.92 | −3.91% | 584,480.613 |
| 8 oct 2026 | 17.99 | 18.69 | 17.99 | 18.65 | +5.85% | 609,787.982 |
| 7 oct 2026 | 17.74 | 18.06 | 17.58 | 17.62 | −0.90% | 399,499.928 |
| 6 oct 2026 | 17.89 | 18.02 | 17.47 | 17.78 | −1.55% | 330,190.441 |
| 5 oct 2026 | 18.14 | 18.19 | 17.45 | 18.06 | −0.61% | 445,315.531 |
| 2 oct 2026 | 17.96 | 18.17 | 17.81 | 18.17 | +0.66% | 446,559.329 |
| 1 oct 2026 | 17.39 | 18.06 | 17.30 | 18.05 | +3.91% | 850,077.992 |
| 30 sep 2026 | 17.65 | 18.00 | 17.25 | 17.37 | +0.75% | 585,542.681 |
| 29 sep 2026 | 17.20 | 17.57 | 17.15 | 17.24 | −0.52% | 429,789.29 |
| 28 sep 2026 | 17.49 | 17.50 | 17.16 | 17.33 | −1.20% | 411,725.188 |
| 25 sep 2026 | 17.79 | 17.83 | 17.36 | 17.54 | −2.72% | 467,277.543 |
| 24 sep 2026 | 17.90 | 18.23 | 17.77 | 18.03 | −0.83% | 388,189.078 |
| 23 sep 2026 | 18.33 | 18.36 | 17.80 | 18.18 | +0.22% | 471,404.637 |
| 22 sep 2026 | 18.27 | 18.44 | 17.90 | 18.14 | −3.82% | 562,458.883 |
| 21 sep 2026 | 18.85 | 19.55 | 18.56 | 18.86 | −1.92% | 889,281.829 |
| 18 sep 2026 | 19.03 | 19.25 | 18.67 | 19.23 | −0.52% | 831,838.315 |
| 17 sep 2026 | 18.70 | 19.50 | 18.65 | 19.33 | +5.11% | 668,458.244 |
| 16 sep 2026 | 18.20 | 18.70 | 18.18 | 18.39 | +0.16% | 574,775.325 |
| 15 sep 2026 | 17.93 | 18.37 | 17.93 | 18.36 | +1.38% | 429,445.55 |
| 14 sep 2026 | 17.83 | 18.21 | 17.54 | 18.11 | +0.11% | 524,994.405 |
| 11 sep 2026 | 17.98 | 18.31 | 17.81 | 18.09 | +0.78% | 636,864.255 |
| 10 sep 2026 | 17.85 | 18.20 | 17.77 | 17.95 | −0.50% | 431,784.442 |
| 9 sep 2026 | 18.27 | 18.46 | 17.84 | 18.04 | −0.66% | 555,056.893 |
| 8 sep 2026 | 18.79 | 18.86 | 18.13 | 18.16 | −1.04% | 478,872.241 |
| 4 sep 2026 | 18.07 | 18.72 | 18.07 | 18.35 | +2.34% | 526,323.382 |
| 3 sep 2026 | 17.71 | 18.02 | 17.60 | 17.93 | +1.59% | 510,732.123 |
| 2 sep 2026 | 17.26 | 17.73 | 17.13 | 17.65 | +3.76% | 363,667.061 |
| 1 sep 2026 | 16.77 | 17.09 | 16.76 | 17.01 | +1.61% | 275,362.888 |
| 31 ago 2026 | 16.69 | 16.89 | 16.49 | 16.74 | +0.24% | 296,275.763 |
| 28 ago 2026 | 16.64 | 16.80 | 16.52 | 16.70 | +2.45% | 226,878.067 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.