Premium
Himalaya Shipping Ltd (HSHP)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 3.10218978102 | 5.48 | 5.67 | 5.04 | 207594 | 5.39942513 | CS |
| 4 | 0.9 | 18.9473684211 | 4.75 | 5.75 | 4.63 | 203251 | 5.23122137 | CS |
| 12 | 0.63 | 12.5498007968 | 5.02 | 5.75 | 4.48 | 160098 | 5.01808738 | CS |
| 26 | -1.56 | -21.6366158114 | 7.21 | 8.74 | 4.48 | 138845 | 5.95884 | CS |
| 52 | -2.29 | -28.8413098237 | 7.94 | 9.7604 | 4.48 | 117297 | 6.87817817 | CS |
| 156 | -0.4 | -6.61157024793 | 6.05 | 9.7604 | 4.3 | 119410 | 6.35843166 | CS |
| 260 | -0.4 | -6.61157024793 | 6.05 | 9.7604 | 4.3 | 119410 | 6.35843166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.65 | 0.13 | 2.36 | 5.71 | 5.75 | 5.625 | 201065 |
| 1741304400 | 5.5199999 | 0.08 | 1.47 | 5.51 | 5.61 | 5.46 | 189779 |
| 1741218000 | 5.44 | 0.19 | 3.62 | 5.67 | 5.67 | 5.41 | 216606 |
| 1741131600 | 5.25 | -0.09 | -1.69 | 5.13 | 5.3099999 | 5.04 | 147806 |
| 1741045200 | 5.34 | -0.11 | -2.02 | 5.55 | 5.58 | 5.335 | 309573 |
| 1740786000 | 5.45 | 0.14 | 2.64 | 5.48 | 5.54 | 5.36 | 174198 |
| 1740699600 | 5.3099999 | -0.37 | -6.51 | 5.4 | 5.45 | 5.28 | 198515 |
| 1740613200 | 5.68 | 0.26 | 4.80 | 5.58 | 5.75 | 5.58 | 198694 |
| 1740526800 | 5.42 | 0.24 | 4.63 | 5.42 | 5.59 | 5.34 | 258100 |
| 1740440400 | 5.18 | -0.16 | -3.00 | 5.2 | 5.345 | 5.11 | 278743 |
| 1740181200 | 5.34 | -0.16 | -2.91 | 5.6 | 5.6 | 5.32 | 239442 |
| 1740094800 | 5.5 | 0.23 | 4.36 | 5.45 | 5.68 | 5.44 | 170368 |
| 1740008400 | 5.2699999 | 0.04 | 0.76 | 5.3 | 5.37 | 5.14 | 279502 |
| 1739922000 | 5.23 | 0.24 | 4.81 | 5.13 | 5.3 | 5.13 | 230474 |
| 1739576400 | 4.99 | 0.05 | 1.01 | 4.99 | 5.055 | 4.95 | 87297 |
| 1739490000 | 4.94 | 0.11 | 2.28 | 4.87 | 4.98 | 4.8501 | 89261 |
| 1739403600 | 4.83 | 0.04 | 0.84 | 4.75 | 4.85 | 4.738 | 205173 |
| 1739317200 | 4.79 | -0.01 | -0.21 | 4.79 | 4.86 | 4.76 | 332485 |
| 1739230800 | 4.8 | 0.13 | 2.78 | 4.67 | 4.8099999 | 4.63 | 179745 |
| 1738971600 | 4.67 | -0.1 | -2.10 | 4.75 | 4.76 | 4.66 | 72260 |
| 1738885200 | 4.7699999 | -0.06 | -1.24 | 4.82 | 4.87 | 4.74 | 58050 |
| 1738798800 | 4.83 | -0.04 | -0.82 | 4.83 | 4.89 | 4.7699999 | 76097 |
| 1738712400 | 4.87 | 0.24 | 5.18 | 4.71 | 4.99 | 4.71 | 113565 |
| 1738626000 | 4.63 | -0.2 | -4.14 | 4.58 | 4.7 | 4.535 | 183146 |
| 1738366800 | 4.83 | 0.09 | 1.90 | 4.75 | 4.87 | 4.695 | 181713 |
| 1738280400 | 4.74 | 0.07 | 1.50 | 4.64 | 4.76 | 4.64 | 50367 |
| 1738194000 | 4.67 | 0.13 | 2.86 | 4.5199999 | 4.68 | 4.5 | 69439 |
| 1738107600 | 4.54 | 0.03 | 0.67 | 4.5199999 | 4.579 | 4.5 | 120860 |
| 1738021200 | 4.51 | -0.25 | -5.25 | 4.48 | 4.67 | 4.48 | 381108 |
| 1737762000 | 4.76 | -0.03 | -0.63 | 4.8 | 4.8 | 4.62 | 206552 |
| 1737675600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1737589200 | 4.79 | -0.12 | -2.44 | 4.88 | 4.88 | 4.79 | 85616 |
| 1737502800 | 4.91 | -0.05 | -1.01 | 4.91 | 4.98 | 4.8635 | 106040 |
| 1737157200 | 4.96 | -0.04 | -0.80 | 4.95 | 5.09 | 4.9 | 128997 |
| 1737070800 | 5 | -0.19 | -3.66 | 5.04 | 5.12 | 4.99 | 151988 |
| 1736984400 | 5.19 | 0.04 | 0.78 | 5.19 | 5.24 | 5.04 | 174013 |
| 1736898000 | 5.15 | 0.14 | 2.79 | 5.1 | 5.22 | 5.0199999 | 231263 |
| 1736811600 | 5.01 | -0.15 | -2.91 | 5.03 | 5.07 | 4.92 | 132160 |
| 1736552400 | 5.16 | 0.23 | 4.67 | 5.134 | 5.22 | 5.1186 | 151704 |
| 1736379600 | 4.93 | 0.04 | 0.82 | 4.87 | 4.98 | 4.83 | 197575 |
| 1736293200 | 4.89 | 0.07 | 1.45 | 4.8212 | 4.94 | 4.8212 | 105631 |
| 1736206800 | 4.82 | -0.17 | -3.41 | 4.97 | 4.97 | 4.79 | 131437 |
| 1735947600 | 4.99 | -0.08 | -1.58 | 5.08 | 5.09 | 4.98 | 72419 |
| 1735861200 | 5.07 | 0.21 | 4.32 | 5.1449999 | 5.256 | 5.0199999 | 150002 |
| 1735688400 | 4.86 | 0.02 | 0.41 | 4.8 | 4.89 | 4.752 | 72494 |
| 1735602000 | 4.84 | -0.01 | -0.21 | 4.825 | 4.84 | 4.7619999 | 52566 |
| 1735342800 | 4.85 | 0 | 0.00 | 4.91 | 4.97 | 4.79 | 119621 |
| 1735256400 | 4.85 | -0.02 | -0.41 | 4.9 | 4.9299 | 4.8 | 78757 |
| 1735077840 | 4.87 | 0.08 | 1.67 | 4.79 | 4.87 | 4.7 | 28704 |
| 1734997200 | 4.79 | 0.19 | 4.13 | 4.72 | 4.8099999 | 4.72 | 116082 |
| 1734738000 | 4.6 | -0.08 | -1.71 | 4.58 | 4.7385 | 4.58 | 209030 |
| 1734651600 | 4.68 | -0.01 | -0.21 | 4.71 | 4.7299 | 4.63 | 114182 |
| 1734565200 | 4.69 | -0.18 | -3.70 | 4.75 | 4.88 | 4.67 | 133717 |
| 1734478800 | 4.87 | -0.05 | -1.02 | 4.83 | 4.91 | 4.8 | 165946 |
| 1734392400 | 4.92 | -0.17 | -3.34 | 4.89 | 4.97 | 4.84 | 215376 |
| 1734133200 | 5.09 | -0.01 | -0.20 | 5.01 | 5.1285 | 5 | 115922 |
| 1734046800 | 5.1 | -0.11 | -2.11 | 5.07 | 5.13 | 5.0251 | 157357 |
| 1733960400 | 5.21 | -0.21 | -3.87 | 5.29 | 5.33 | 5.07 | 336058 |
| 1733874000 | 5.42 | -0.07 | -1.28 | 5.47 | 5.49 | 5.39 | 86008 |
| 1733787600 | 5.49 | 0.06 | 1.10 | 5.54 | 5.57 | 5.45 | 115278 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
