NYSE - Delayed Quote USD
Himalaya Shipping Ltd. (HSHP)
6.26
+0.07
+(1.13%)
At close: June 6 at 4:00:02 PM EDT
6.26
-0.01
(-0.16%)
After hours: June 6 at 4:04:14 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.29 | 6.30 | 6.18 | 6.26 | 6.26 | 320,000 |
| Jun 5, 2025 | 6.22 | 6.32 | 6.15 | 6.19 | 6.19 | 260,300 |
| Jun 4, 2025 | 6.12 | 6.30 | 6.09 | 6.11 | 6.11 | 147,800 |
| Jun 3, 2025 | 5.99 | 6.03 | 5.90 | 5.98 | 5.98 | 81,100 |
| Jun 2, 2025 | 5.96 | 6.10 | 5.96 | 6.08 | 6.08 | 110,800 |
| May 30, 2025 | 5.92 | 6.12 | 5.91 | 5.98 | 5.98 | 106,800 |
| May 29, 2025 | 5.87 | 5.94 | 5.83 | 5.87 | 5.87 | 77,200 |
| May 28, 2025 | 5.70 | 5.82 | 5.68 | 5.77 | 5.77 | 55,800 |
| May 27, 2025 | 5.58 | 5.74 | 5.54 | 5.71 | 5.71 | 108,600 |
| May 23, 2025 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | 51,400 |
| May 22, 2025 | 5.64 | 5.68 | 5.57 | 5.59 | 5.59 | 55,200 |
| May 21, 2025 | 5.65 | 5.72 | 5.55 | 5.56 | 5.56 | 66,800 |
| May 20, 2025 | 5.64 | 5.80 | 5.64 | 5.76 | 5.76 | 50,800 |
| May 19, 2025 | 5.59 | 5.63 | 5.51 | 5.58 | 5.58 | 72,700 |
| May 16, 2025 | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | 80,200 |
| May 15, 2025 | 5.74 | 5.85 | 5.64 | 5.82 | 5.82 | 48,300 |
| May 14, 2025 | 5.72 | 5.82 | 5.70 | 5.76 | 5.76 | 69,100 |
| May 13, 2025 | 5.67 | 5.71 | 5.61 | 5.65 | 5.65 | 73,500 |
| May 12, 2025 | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | 115,800 |
| May 9, 2025 | 5.37 | 5.49 | 5.36 | 5.43 | 5.43 | 93,000 |
| May 8, 2025 | 5.35 | 5.46 | 5.27 | 5.40 | 5.40 | 89,300 |
| May 7, 2025 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 145,700 |
| May 6, 2025 | 5.36 | 5.43 | 5.30 | 5.33 | 5.33 | 46,900 |
| May 5, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 46,500 |
| May 2, 2025 | 5.46 | 5.49 | 5.38 | 5.42 | 5.42 | 41,500 |
| May 1, 2025 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | 73,200 |
| Apr 30, 2025 | 5.20 | 5.27 | 5.12 | 5.22 | 5.22 | 85,500 |
| Apr 29, 2025 | 5.30 | 5.37 | 5.30 | 5.30 | 5.30 | 95,200 |
| Apr 28, 2025 | 5.23 | 5.27 | 5.10 | 5.25 | 5.25 | 79,500 |
| Apr 25, 2025 | 5.18 | 5.32 | 5.13 | 5.16 | 5.16 | 105,300 |
| Apr 24, 2025 | 5.04 | 5.12 | 4.92 | 5.11 | 5.11 | 219,400 |
| Apr 23, 2025 | 4.88 | 5.08 | 4.83 | 4.92 | 4.92 | 210,100 |
| Apr 22, 2025 | 4.53 | 4.58 | 4.50 | 4.54 | 4.54 | 71,400 |
| Apr 21, 2025 | 4.52 | 4.57 | 4.50 | 4.50 | 4.50 | 78,600 |
| Apr 17, 2025 | 4.52 | 4.61 | 4.50 | 4.59 | 4.59 | 43,800 |
| Apr 16, 2025 | 4.54 | 4.57 | 4.47 | 4.52 | 4.52 | 79,300 |
| Apr 15, 2025 | 4.76 | 4.76 | 4.57 | 4.57 | 4.57 | 102,200 |
| Apr 14, 2025 | 4.76 | 4.84 | 4.68 | 4.76 | 4.76 | 229,200 |
| Apr 11, 2025 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 199,400 |
| Apr 10, 2025 | 4.60 | 4.64 | 4.41 | 4.46 | 4.46 | 268,100 |
| Apr 9, 2025 | 4.42 | 4.77 | 4.29 | 4.60 | 4.60 | 598,400 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.36 | 4.44 | 4.44 | 160,200 |
| Apr 7, 2025 | 4.66 | 5.05 | 4.66 | 4.85 | 4.85 | 276,900 |
| Apr 4, 2025 | 4.70 | 5.02 | 4.55 | 4.86 | 4.86 | 575,100 |
| Apr 3, 2025 | 5.36 | 5.44 | 5.27 | 5.36 | 5.36 | 334,600 |
| Apr 2, 2025 | 5.51 | 5.57 | 5.45 | 5.55 | 5.55 | 99,300 |
| Apr 1, 2025 | 5.48 | 5.52 | 5.40 | 5.45 | 5.45 | 104,600 |
| Mar 31, 2025 | 5.73 | 5.73 | 5.47 | 5.48 | 5.48 | 168,300 |
| Mar 28, 2025 | 5.79 | 5.88 | 5.76 | 5.84 | 5.84 | 247,000 |
| Mar 27, 2025 | 5.78 | 5.90 | 5.70 | 5.88 | 5.88 | 119,200 |
| Mar 26, 2025 | 5.80 | 5.96 | 5.76 | 5.91 | 5.91 | 145,400 |
| Mar 25, 2025 | 5.82 | 5.95 | 5.70 | 5.90 | 5.90 | 198,700 |
| Mar 24, 2025 | 5.86 | 5.92 | 5.84 | 5.89 | 5.89 | 191,200 |
| Mar 21, 2025 | 6.05 | 6.05 | 5.89 | 5.94 | 5.94 | 323,600 |
| Mar 20, 2025 | 5.97 | 6.07 | 5.91 | 6.02 | 6.02 | 232,100 |
| Mar 19, 2025 | 5.72 | 5.80 | 5.65 | 5.77 | 5.77 | 77,100 |
| Mar 18, 2025 | 5.87 | 5.87 | 5.68 | 5.70 | 5.70 | 100,200 |
| Mar 17, 2025 | 5.78 | 5.87 | 5.77 | 5.79 | 5.79 | 97,600 |
| Mar 14, 2025 | 5.72 | 5.79 | 5.71 | 5.75 | 5.75 | 106,300 |
| Mar 13, 2025 | 5.88 | 5.89 | 5.70 | 5.71 | 5.71 | 137,800 |
| Mar 12, 2025 | 5.88 | 5.95 | 5.78 | 5.92 | 5.92 | 300,900 |
| Mar 11, 2025 | 5.42 | 5.53 | 5.37 | 5.51 | 5.51 | 189,400 |
| Mar 10, 2025 | 5.53 | 5.55 | 5.34 | 5.41 | 5.41 | 225,100 |
| Mar 7, 2025 | 5.71 | 5.75 | 5.63 | 5.65 | 5.65 | 202,500 |
| Mar 6, 2025 | 5.51 | 5.61 | 5.46 | 5.52 | 5.52 | 189,800 |
| Mar 5, 2025 | 5.67 | 5.67 | 5.41 | 5.44 | 5.44 | 216,600 |
| Mar 4, 2025 | 5.13 | 5.31 | 5.04 | 5.25 | 5.25 | 147,800 |
| Mar 3, 2025 | 5.55 | 5.58 | 5.34 | 5.34 | 5.34 | 309,600 |
| Feb 28, 2025 | 5.48 | 5.54 | 5.36 | 5.45 | 5.45 | 174,200 |
| Feb 27, 2025 | 5.40 | 5.45 | 5.28 | 5.31 | 5.31 | 198,500 |
| Feb 26, 2025 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 198,700 |
| Feb 25, 2025 | 5.42 | 5.59 | 5.34 | 5.42 | 5.42 | 258,100 |
| Feb 24, 2025 | 5.20 | 5.34 | 5.11 | 5.18 | 5.18 | 278,700 |
| Feb 21, 2025 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | 239,400 |
| Feb 20, 2025 | 5.45 | 5.68 | 5.44 | 5.50 | 5.50 | 170,400 |
| Feb 19, 2025 | 5.30 | 5.37 | 5.14 | 5.27 | 5.27 | 279,500 |
| Feb 18, 2025 | 5.13 | 5.30 | 5.13 | 5.23 | 5.23 | 230,500 |
| Feb 14, 2025 | 4.99 | 5.05 | 4.95 | 4.99 | 4.99 | 87,300 |
| Feb 13, 2025 | 4.87 | 4.98 | 4.85 | 4.94 | 4.94 | 89,300 |
| Feb 12, 2025 | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | 205,200 |
| Feb 11, 2025 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | 332,500 |
| Feb 10, 2025 | 4.67 | 4.81 | 4.63 | 4.80 | 4.80 | 179,700 |
| Feb 7, 2025 | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | 76,000 |
| Feb 6, 2025 | 4.82 | 4.87 | 4.74 | 4.77 | 4.77 | 58,100 |
| Feb 5, 2025 | 4.83 | 4.89 | 4.77 | 4.83 | 4.83 | 76,100 |
| Feb 4, 2025 | 4.71 | 4.99 | 4.71 | 4.87 | 4.87 | 113,600 |
| Feb 3, 2025 | 4.58 | 4.70 | 4.53 | 4.63 | 4.63 | 191,300 |
| Jan 31, 2025 | 4.75 | 4.87 | 4.70 | 4.83 | 4.83 | 181,700 |
| Jan 30, 2025 | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | 50,400 |
| Jan 29, 2025 | 4.52 | 4.68 | 4.50 | 4.67 | 4.67 | 69,400 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | 121,400 |
| Jan 27, 2025 | 4.48 | 4.67 | 4.48 | 4.51 | 4.51 | 407,900 |
| Jan 24, 2025 | 4.80 | 4.80 | 4.62 | 4.76 | 4.76 | 206,900 |
| Jan 23, 2025 | 4.79 | 4.96 | 4.79 | 4.91 | 4.91 | 84,500 |
| Jan 22, 2025 | 4.88 | 4.89 | 4.79 | 4.79 | 4.79 | 88,200 |
| Jan 21, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | 4.91 | 107,500 |
| Jan 17, 2025 | 4.95 | 5.09 | 4.90 | 4.96 | 4.96 | 129,000 |
| Jan 16, 2025 | 5.04 | 5.12 | 4.99 | 5.00 | 5.00 | 152,000 |
| Jan 15, 2025 | 5.19 | 5.24 | 5.04 | 5.19 | 5.19 | 174,000 |
| Jan 14, 2025 | 5.10 | 5.22 | 5.02 | 5.15 | 5.15 | 231,300 |
| Jan 13, 2025 | 5.03 | 5.07 | 4.92 | 5.01 | 5.01 | 132,200 |
| Jan 10, 2025 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | 155,500 |
| Jan 8, 2025 | 4.89 | 4.98 | 4.83 | 4.93 | 4.93 | 198,300 |
| Jan 7, 2025 | 4.81 | 4.94 | 4.81 | 4.89 | 4.89 | 107,600 |
| Jan 6, 2025 | 4.98 | 4.98 | 4.79 | 4.82 | 4.82 | 134,900 |
| Jan 3, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | 75,000 |
| Jan 2, 2025 | 5.12 | 5.26 | 5.02 | 5.07 | 5.07 | 152,300 |
| Dec 31, 2024 | 4.80 | 4.89 | 4.75 | 4.86 | 4.86 | 72,500 |
| Dec 30, 2024 | 4.84 | 4.84 | 4.76 | 4.84 | 4.84 | 55,300 |
| Dec 27, 2024 | 4.93 | 4.97 | 4.79 | 4.85 | 4.85 | 121,300 |
| Dec 26, 2024 | 4.90 | 4.93 | 4.80 | 4.85 | 4.85 | 78,800 |
| Dec 24, 2024 | 4.79 | 4.87 | 4.70 | 4.87 | 4.87 | 28,700 |
| Dec 23, 2024 | 4.72 | 4.81 | 4.72 | 4.79 | 4.79 | 117,700 |
| Dec 20, 2024 | 4.56 | 4.74 | 4.54 | 4.60 | 4.60 | 251,200 |
| Dec 19, 2024 | 4.72 | 4.73 | 4.63 | 4.68 | 4.68 | 115,200 |
| Dec 18, 2024 | 4.78 | 4.88 | 4.67 | 4.69 | 4.69 | 137,200 |
| Dec 17, 2024 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | 173,200 |
| Dec 16, 2024 | 4.90 | 4.97 | 4.84 | 4.92 | 4.92 | 228,000 |
| Dec 13, 2024 | 5.02 | 5.13 | 4.98 | 5.09 | 5.09 | 121,800 |
| Dec 12, 2024 | 5.07 | 5.13 | 5.03 | 5.10 | 5.10 | 169,200 |
| Dec 11, 2024 | 5.31 | 5.33 | 5.07 | 5.21 | 5.21 | 341,100 |
| Dec 10, 2024 | 5.48 | 5.49 | 5.39 | 5.42 | 5.42 | 87,500 |
| Dec 9, 2024 | 5.52 | 5.57 | 5.45 | 5.49 | 5.49 | 121,200 |
| Dec 6, 2024 | 5.58 | 5.58 | 5.31 | 5.43 | 5.43 | 155,100 |
| Dec 5, 2024 | 5.57 | 5.61 | 5.50 | 5.58 | 5.58 | 204,600 |
| Dec 4, 2024 | 5.76 | 5.76 | 5.45 | 5.54 | 5.54 | 186,100 |
| Dec 3, 2024 | 5.80 | 5.99 | 5.75 | 5.89 | 5.89 | 354,600 |
| Dec 2, 2024 | 5.65 | 5.76 | 5.51 | 5.54 | 5.54 | 551,600 |
| Nov 29, 2024 | 6.27 | 6.33 | 6.20 | 6.21 | 6.21 | 61,600 |
| Nov 27, 2024 | 6.37 | 6.47 | 6.33 | 6.37 | 6.37 | 67,200 |
| Nov 26, 2024 | 6.65 | 6.69 | 6.51 | 6.51 | 6.51 | 63,900 |
| Nov 25, 2024 | 6.89 | 6.92 | 6.67 | 6.73 | 6.73 | 84,300 |
| Nov 22, 2024 | 6.94 | 6.99 | 6.89 | 6.92 | 6.92 | 40,300 |
| Nov 21, 2024 | 6.97 | 6.97 | 6.80 | 6.91 | 6.91 | 137,100 |
| Nov 20, 2024 | 7.21 | 7.23 | 7.03 | 7.15 | 7.15 | 54,100 |
| Nov 19, 2024 | 7.10 | 7.22 | 7.08 | 7.17 | 7.17 | 64,800 |
| Nov 18, 2024 | 7.26 | 7.35 | 7.16 | 7.27 | 7.27 | 108,800 |
| Nov 15, 2024 | 0.04 Dividend | |||||
| Nov 15, 2024 | 7.43 | 7.43 | 7.19 | 7.29 | 7.29 | 129,300 |
| Nov 14, 2024 | 7.20 | 7.38 | 7.20 | 7.28 | 7.24 | 165,900 |
| Nov 13, 2024 | 7.15 | 7.21 | 7.08 | 7.08 | 7.04 | 135,000 |
| Nov 12, 2024 | 7.36 | 7.36 | 7.20 | 7.26 | 7.22 | 170,400 |
| Nov 11, 2024 | 7.24 | 7.25 | 7.12 | 7.23 | 7.19 | 134,500 |
| Nov 8, 2024 | 7.28 | 7.30 | 7.04 | 7.12 | 7.08 | 85,900 |
| Nov 7, 2024 | 7.18 | 7.31 | 7.05 | 7.10 | 7.06 | 133,400 |
| Nov 6, 2024 | 6.84 | 7.10 | 6.79 | 7.02 | 6.98 | 222,600 |
| Nov 5, 2024 | 6.97 | 7.21 | 6.97 | 7.10 | 7.06 | 172,200 |
| Nov 4, 2024 | 6.66 | 6.83 | 6.66 | 6.80 | 6.76 | 105,600 |
| Nov 1, 2024 | 6.64 | 6.68 | 6.56 | 6.63 | 6.59 | 71,000 |
| Oct 31, 2024 | 6.62 | 6.64 | 6.51 | 6.56 | 6.52 | 82,000 |
| Oct 30, 2024 | 6.70 | 6.70 | 6.59 | 6.59 | 6.55 | 61,300 |
| Oct 29, 2024 | 6.66 | 6.72 | 6.55 | 6.72 | 6.68 | 145,800 |
| Oct 28, 2024 | 6.55 | 6.55 | 6.42 | 6.43 | 6.39 | 73,500 |
| Oct 25, 2024 | 6.74 | 6.80 | 6.61 | 6.61 | 6.57 | 57,100 |
| Oct 24, 2024 | 6.64 | 6.70 | 6.60 | 6.64 | 6.60 | 87,200 |
| Oct 23, 2024 | 6.81 | 6.84 | 6.64 | 6.66 | 6.62 | 197,100 |
| Oct 22, 2024 | 7.00 | 7.06 | 6.92 | 6.94 | 6.90 | 129,200 |
| Oct 21, 2024 | 7.10 | 7.12 | 6.97 | 7.01 | 6.97 | 105,600 |
| Oct 18, 2024 | 7.27 | 7.27 | 7.09 | 7.09 | 7.05 | 79,200 |
| Oct 17, 2024 | 0.1 Dividend | |||||
| Oct 17, 2024 | 7.23 | 7.38 | 7.17 | 7.31 | 7.27 | 91,600 |
| Oct 16, 2024 | 7.30 | 7.35 | 7.13 | 7.34 | 7.20 | 224,100 |
| Oct 15, 2024 | 7.49 | 7.56 | 7.30 | 7.36 | 7.22 | 210,000 |
| Oct 14, 2024 | 7.92 | 8.00 | 7.86 | 7.91 | 7.76 | 77,000 |
| Oct 11, 2024 | 8.17 | 8.17 | 7.86 | 7.94 | 7.79 | 70,500 |
| Oct 10, 2024 | 8.17 | 8.20 | 8.10 | 8.20 | 8.04 | 65,200 |
| Oct 9, 2024 | 8.08 | 8.26 | 8.01 | 8.09 | 7.94 | 108,300 |
| Oct 8, 2024 | 8.38 | 8.38 | 8.26 | 8.36 | 8.20 | 106,300 |
| Oct 7, 2024 | 8.53 | 8.60 | 8.46 | 8.50 | 8.34 | 32,600 |
| Oct 4, 2024 | 8.61 | 8.62 | 8.47 | 8.53 | 8.37 | 34,300 |
| Oct 3, 2024 | 8.59 | 8.65 | 8.51 | 8.54 | 8.38 | 105,800 |
| Oct 2, 2024 | 8.54 | 8.71 | 8.53 | 8.68 | 8.51 | 72,700 |
| Oct 1, 2024 | 8.48 | 8.72 | 8.47 | 8.56 | 8.40 | 95,100 |
| Sep 30, 2024 | 8.60 | 8.74 | 8.55 | 8.66 | 8.50 | 150,400 |
| Sep 27, 2024 | 8.46 | 8.58 | 8.40 | 8.56 | 8.40 | 57,900 |
| Sep 26, 2024 | 8.49 | 8.61 | 8.43 | 8.58 | 8.42 | 83,400 |
| Sep 25, 2024 | 8.37 | 8.53 | 8.28 | 8.41 | 8.25 | 134,200 |
| Sep 24, 2024 | 8.53 | 8.56 | 8.32 | 8.53 | 8.37 | 77,600 |
| Sep 23, 2024 | 8.12 | 8.33 | 8.12 | 8.25 | 8.09 | 50,500 |
| Sep 20, 2024 | 8.31 | 8.34 | 8.17 | 8.21 | 8.05 | 220,700 |
| Sep 19, 2024 | 8.21 | 8.49 | 8.18 | 8.45 | 8.29 | 95,700 |
| Sep 18, 2024 | 7.98 | 8.16 | 7.94 | 7.97 | 7.82 | 151,300 |
| Sep 17, 2024 | 7.89 | 8.10 | 7.81 | 8.02 | 7.87 | 179,800 |
| Sep 16, 2024 | 0.07 Dividend | |||||
| Sep 16, 2024 | 7.81 | 7.96 | 7.73 | 7.94 | 7.79 | 81,300 |
| Sep 13, 2024 | 7.63 | 7.66 | 7.51 | 7.65 | 7.44 | 89,600 |
| Sep 12, 2024 | 7.30 | 7.52 | 7.30 | 7.44 | 7.23 | 56,600 |
| Sep 11, 2024 | 7.14 | 7.19 | 7.07 | 7.13 | 6.93 | 33,800 |
| Sep 10, 2024 | 7.30 | 7.30 | 7.01 | 7.13 | 6.93 | 65,600 |
| Sep 9, 2024 | 7.21 | 7.41 | 7.21 | 7.24 | 7.04 | 86,700 |
| Sep 6, 2024 | 7.33 | 7.52 | 7.33 | 7.34 | 7.13 | 177,300 |
| Sep 5, 2024 | 7.34 | 7.34 | 7.14 | 7.18 | 6.98 | 91,300 |
| Sep 4, 2024 | 7.34 | 7.46 | 7.28 | 7.37 | 7.16 | 51,800 |
| Sep 3, 2024 | 7.46 | 7.49 | 7.29 | 7.33 | 7.12 | 293,600 |
| Aug 30, 2024 | 7.48 | 7.73 | 7.48 | 7.69 | 7.47 | 85,500 |
| Aug 29, 2024 | 7.64 | 7.83 | 7.62 | 7.75 | 7.53 | 122,100 |
| Aug 28, 2024 | 7.46 | 7.63 | 7.42 | 7.53 | 7.32 | 88,800 |
| Aug 27, 2024 | 7.56 | 7.70 | 7.51 | 7.64 | 7.43 | 90,100 |
| Aug 26, 2024 | 7.52 | 7.84 | 7.50 | 7.66 | 7.45 | 156,700 |
| Aug 23, 2024 | 7.41 | 7.57 | 7.35 | 7.55 | 7.34 | 116,500 |
| Aug 22, 2024 | 7.44 | 7.62 | 7.44 | 7.46 | 7.25 | 104,000 |
| Aug 21, 2024 | 7.40 | 7.43 | 7.30 | 7.39 | 7.18 | 43,700 |
| Aug 20, 2024 | 7.26 | 7.36 | 7.23 | 7.28 | 7.08 | 70,400 |
| Aug 19, 2024 | 7.29 | 7.46 | 7.23 | 7.23 | 7.03 | 111,000 |
| Aug 16, 2024 | 0.06 Dividend | |||||
| Aug 16, 2024 | 7.62 | 7.72 | 7.48 | 7.56 | 7.35 | 53,800 |
| Aug 15, 2024 | 7.63 | 7.90 | 7.60 | 7.77 | 7.49 | 85,100 |
| Aug 14, 2024 | 7.86 | 7.92 | 7.75 | 7.81 | 7.53 | 57,400 |
| Aug 13, 2024 | 7.80 | 7.90 | 7.65 | 7.88 | 7.60 | 50,200 |
| Aug 12, 2024 | 7.83 | 7.84 | 7.57 | 7.73 | 7.46 | 152,600 |
| Aug 9, 2024 | 7.67 | 7.68 | 7.47 | 7.48 | 7.21 | 61,700 |
| Aug 8, 2024 | 7.70 | 7.71 | 7.50 | 7.58 | 7.31 | 62,600 |
| Aug 7, 2024 | 7.64 | 7.68 | 7.46 | 7.49 | 7.22 | 78,000 |
| Aug 6, 2024 | 7.19 | 7.37 | 7.19 | 7.28 | 7.02 | 57,400 |
| Aug 5, 2024 | 7.11 | 7.28 | 7.04 | 7.27 | 7.01 | 152,400 |
| Aug 2, 2024 | 7.50 | 7.58 | 7.39 | 7.40 | 7.14 | 174,900 |
| Aug 1, 2024 | 8.02 | 8.07 | 7.75 | 7.78 | 7.50 | 88,600 |
| Jul 31, 2024 | 7.98 | 8.21 | 7.94 | 8.12 | 7.83 | 57,500 |
| Jul 30, 2024 | 7.95 | 8.00 | 7.88 | 7.95 | 7.67 | 54,600 |
| Jul 29, 2024 | 8.05 | 8.17 | 7.96 | 7.96 | 7.68 | 59,700 |
| Jul 26, 2024 | 8.05 | 8.17 | 7.96 | 8.07 | 7.78 | 72,300 |
| Jul 25, 2024 | 8.11 | 8.27 | 8.03 | 8.13 | 7.84 | 125,700 |
| Jul 24, 2024 | 8.28 | 8.44 | 8.23 | 8.24 | 7.95 | 70,000 |
| Jul 23, 2024 | 8.36 | 8.47 | 8.31 | 8.41 | 8.11 | 82,000 |
| Jul 22, 2024 | 8.03 | 8.54 | 7.97 | 8.43 | 8.13 | 88,000 |
| Jul 19, 2024 | 8.05 | 8.20 | 8.04 | 8.07 | 7.78 | 70,900 |
| Jul 18, 2024 | 0.05 Dividend | |||||
| Jul 18, 2024 | 8.32 | 8.45 | 8.15 | 8.18 | 7.89 | 81,400 |
| Jul 17, 2024 | 8.43 | 8.61 | 8.43 | 8.52 | 8.17 | 87,800 |
| Jul 16, 2024 | 8.28 | 8.54 | 8.28 | 8.45 | 8.10 | 95,600 |
| Jul 15, 2024 | 8.12 | 8.39 | 8.12 | 8.32 | 7.98 | 119,300 |
| Jul 12, 2024 | 8.32 | 8.47 | 8.25 | 8.34 | 8.00 | 84,600 |
| Jul 11, 2024 | 8.18 | 8.43 | 8.06 | 8.36 | 8.02 | 119,000 |
| Jul 10, 2024 | 8.26 | 8.47 | 8.23 | 8.45 | 8.10 | 97,100 |
| Jul 9, 2024 | 8.27 | 8.47 | 8.24 | 8.34 | 8.00 | 69,000 |
| Jul 8, 2024 | 8.38 | 8.49 | 8.35 | 8.43 | 8.08 | 61,200 |
| Jul 5, 2024 | 8.68 | 8.68 | 8.42 | 8.52 | 8.17 | 139,100 |
| Jul 3, 2024 | 8.99 | 9.13 | 8.94 | 8.94 | 8.57 | 94,500 |
| Jul 2, 2024 | 8.95 | 9.27 | 8.91 | 9.09 | 8.72 | 103,000 |
| Jul 1, 2024 | 9.15 | 9.15 | 8.90 | 9.08 | 8.71 | 160,600 |
| Jun 28, 2024 | 8.94 | 9.23 | 8.66 | 9.16 | 8.78 | 1,155,500 |
| Jun 27, 2024 | 9.04 | 9.10 | 8.84 | 9.02 | 8.65 | 56,600 |
| Jun 26, 2024 | 8.56 | 9.11 | 8.56 | 9.01 | 8.64 | 100,500 |
| Jun 25, 2024 | 8.53 | 8.53 | 8.38 | 8.48 | 8.13 | 50,600 |
| Jun 24, 2024 | 8.58 | 8.67 | 8.52 | 8.58 | 8.23 | 28,900 |
| Jun 21, 2024 | 8.68 | 8.74 | 8.55 | 8.58 | 8.23 | 102,900 |
| Jun 20, 2024 | 8.62 | 8.74 | 8.57 | 8.62 | 8.26 | 49,900 |
| Jun 18, 2024 | 8.44 | 8.54 | 8.39 | 8.39 | 8.04 | 80,900 |
| Jun 17, 2024 | 8.46 | 8.49 | 8.32 | 8.46 | 8.11 | 56,300 |
| Jun 14, 2024 | 0.04 Dividend | |||||
| Jun 14, 2024 | 8.61 | 8.67 | 8.50 | 8.60 | 8.25 | 102,400 |
| Jun 13, 2024 | 9.18 | 9.24 | 8.76 | 8.86 | 8.46 | 51,500 |
| Jun 12, 2024 | 9.04 | 9.12 | 8.98 | 9.03 | 8.62 | 70,000 |
| Jun 11, 2024 | 8.63 | 8.91 | 8.58 | 8.85 | 8.45 | 98,400 |
| Jun 10, 2024 | 8.83 | 9.16 | 8.80 | 9.10 | 8.69 | 100,000 |
| Jun 7, 2024 | 8.83 | 9.14 | 8.81 | 9.04 | 8.63 | 111,700 |
Related Tickers
ECO Okeanis Eco Tankers Corp.
21.85
-1.89%
SMHI SEACOR Marine Holdings Inc.
5.48
+3.98%
CMDB Costamare Bulkers Holdings Limited
9.09
+5.21%
CMRE Costamare Inc.
9.17
+3.03%
OET.OL Okeanis Eco Tankers Corp.
224.00
-0.22%
CCEC Capital Clean Energy Carriers Corp.
21.80
+0.28%
GASS StealthGas Inc.
6.28
0.00%
NMM Navios Maritime Partners L.P.
39.24
-0.25%
BWLP BW LPG Limited
11.05
-1.60%
2020.OL 2020 Bulkers Ltd.
125.40
-0.48%