Premium
Himalaya Shipping Ltd (HSHP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.14592274678 | 4.66 | 5.0464 | 4.29 | 299135 | 4.61170552 | CS |
| 4 | -1.02 | -17.6470588235 | 5.78 | 6.07 | 4.29 | 225484 | 5.26229864 | CS |
| 12 | -0.15 | -3.0549898167 | 4.91 | 6.07 | 4.29 | 195802 | 5.2110788 | CS |
| 26 | -3.16 | -39.898989899 | 7.92 | 8 | 4.29 | 163168 | 5.53412425 | CS |
| 52 | -2.98 | -38.5012919897 | 7.74 | 9.7604 | 4.29 | 130755 | 6.59835908 | CS |
| 156 | -1.29 | -21.3223140496 | 6.05 | 9.7604 | 4.29 | 126004 | 6.31266748 | CS |
| 260 | -1.29 | -21.3223140496 | 6.05 | 9.7604 | 4.29 | 126004 | 6.31266748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744670400 | 4.76 | 0.1 | 2.15 | 4.76 | 4.8403 | 4.68 | 229161 |
| 1744411200 | 4.66 | 0.2 | 4.48 | 4.5 | 4.7 | 4.5 | 196678 |
| 1744324800 | 4.46 | -0.14 | -3.04 | 4.61 | 4.6449999 | 4.415 | 268119 |
| 1744238400 | 4.6 | 0.16 | 3.60 | 4.42 | 4.7699999 | 4.29 | 598627 |
| 1744152000 | 4.44 | -0.41 | -8.45 | 4.9 | 4.91 | 4.36 | 158096 |
| 1744065600 | 4.85 | -0.01 | -0.21 | 4.66 | 5.0464 | 4.66 | 274156 |
| 1743806400 | 4.86 | -0.5 | -9.33 | 4.7 | 5.0199999 | 4.555 | 575093 |
| 1743720000 | 5.36 | -0.19 | -3.42 | 5.36 | 5.44 | 5.2699999 | 334610 |
| 1743633600 | 5.55 | 0.1 | 1.83 | 5.51 | 5.57 | 5.45 | 99268 |
| 1743547200 | 5.45 | -0.03 | -0.55 | 5.48 | 5.5199999 | 5.4 | 104627 |
| 1743460800 | 5.48 | -0.36 | -6.16 | 5.73 | 5.73 | 5.47 | 168285 |
| 1743201600 | 5.84 | -0.04 | -0.68 | 5.79 | 5.88 | 5.76 | 246987 |
| 1743115200 | 5.88 | -0.03 | -0.51 | 5.78 | 5.9 | 5.7 | 119180 |
| 1743028800 | 5.91 | 0.01 | 0.17 | 5.8 | 5.96 | 5.7625 | 145397 |
| 1742942400 | 5.9 | 0.01 | 0.17 | 5.82 | 5.955 | 5.705 | 198680 |
| 1742856000 | 5.89 | -0.05 | -0.84 | 5.86 | 5.92 | 5.84 | 191215 |
| 1742596800 | 5.94 | -0.08 | -1.33 | 6.05 | 6.05 | 5.894 | 323634 |
| 1742510400 | 6.0199999 | 0.25 | 4.33 | 5.97 | 6.07 | 5.91 | 232117 |
| 1742424000 | 5.7699999 | 0.07 | 1.23 | 5.72 | 5.8 | 5.65 | 77058 |
| 1742337600 | 5.7 | -0.09 | -1.55 | 5.87 | 5.87 | 5.68 | 100234 |
| 1742251200 | 5.79 | 0.04 | 0.70 | 5.78 | 5.87 | 5.7699999 | 97615 |
| 1741992000 | 5.75 | 0.04 | 0.70 | 5.72 | 5.79 | 5.71 | 106280 |
| 1741905600 | 5.71 | -0.21 | -3.55 | 5.88 | 5.89 | 5.7 | 137791 |
| 1741819200 | 5.92 | 0.41 | 7.44 | 5.85 | 5.945 | 5.78 | 300863 |
| 1741732800 | 5.51 | 0.1 | 1.85 | 5.42 | 5.525 | 5.37 | 189413 |
| 1741646400 | 5.41 | -0.24 | -4.25 | 5.53 | 5.55 | 5.34 | 225056 |
| 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 |
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
