Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.00 | 156.20 | 148.80 | 150.00 | 150.00 | 160,266 |
| 2026-10-15 | 156.60 | 156.60 | 150.80 | 154.00 | 151.36 | 253,914 |
| 2026-10-14 | 171.00 | 172.00 | 156.80 | 157.40 | 154.70 | 247,402 |
| 2026-10-13 | 176.80 | 176.80 | 168.20 | 170.20 | 167.28 | 155,575 |
| 2026-10-12 | 173.20 | 177.20 | 171.80 | 173.40 | 170.43 | 120,893 |
| 2026-10-09 | 178.00 | 180.00 | 170.80 | 173.00 | 170.03 | 265,219 |
| 2026-10-08 | 170.80 | 177.80 | 169.00 | 177.00 | 173.96 | 146,629 |
| 2026-10-07 | 170.40 | 172.40 | 168.20 | 170.60 | 167.67 | 133,451 |
| 2026-10-06 | 173.00 | 174.80 | 167.00 | 168.40 | 165.51 | 95,442 |
| 2026-10-05 | 170.40 | 174.20 | 167.80 | 168.40 | 165.51 | 247,269 |
| 2026-10-02 | 171.00 | 174.60 | 171.00 | 172.60 | 169.64 | 122,692 |
| 2026-10-01 | 168.20 | 170.20 | 166.20 | 169.80 | 166.89 | 203,081 |
| 2026-09-30 | 169.40 | 172.20 | 166.40 | 170.20 | 167.28 | 81,377 |
| 2026-09-29 | 164.00 | 168.40 | 162.20 | 166.20 | 163.35 | 193,474 |
| 2026-09-28 | 166.80 | 167.20 | 163.20 | 165.00 | 162.17 | 133,342 |
| 2026-09-25 | 171.80 | 171.80 | 164.60 | 167.20 | 164.33 | 144,491 |
| 2026-09-24 | 174.00 | 177.00 | 168.40 | 171.00 | 168.07 | 100,401 |
| 2026-09-23 | 171.00 | 172.80 | 167.60 | 170.40 | 167.48 | 87,156 |
| 2026-09-22 | 178.40 | 178.40 | 169.00 | 172.40 | 169.44 | 189,410 |
| 2026-09-21 | 180.00 | 183.80 | 176.00 | 182.20 | 179.07 | 145,915 |
| 2026-09-18 | 178.80 | 180.00 | 177.00 | 178.80 | 175.73 | 148,192 |
| 2026-09-17 | 170.60 | 179.60 | 169.40 | 177.80 | 174.75 | 124,426 |
| 2026-09-16 | 169.40 | 173.40 | 169.40 | 173.00 | 167.72 | 145,097 |
| 2026-09-15 | 168.00 | 169.80 | 166.00 | 169.00 | 163.84 | 137,254 |
| 2026-09-14 | 169.00 | 170.00 | 163.60 | 166.40 | 161.32 | 133,733 |
| 2026-09-11 | 168.00 | 169.00 | 165.80 | 168.40 | 163.26 | 123,636 |
| 2026-09-10 | 166.80 | 168.20 | 164.20 | 167.20 | 162.09 | 159,023 |
| 2026-09-09 | 168.00 | 170.00 | 165.20 | 166.00 | 160.93 | 180,055 |
| 2026-09-08 | 167.60 | 174.80 | 167.60 | 170.40 | 165.20 | 295,472 |
| 2026-09-07 | 171.60 | 172.60 | 166.80 | 168.00 | 162.87 | 146,732 |
| 2026-09-04 | 166.60 | 173.40 | 166.00 | 172.80 | 167.52 | 347,330 |
| 2026-09-03 | 162.20 | 166.00 | 162.00 | 164.80 | 159.77 | 269,812 |
| 2026-09-02 | 158.80 | 162.40 | 158.20 | 161.80 | 156.86 | 255,502 |
| 2026-09-01 | 157.00 | 158.40 | 153.20 | 157.60 | 152.79 | 130,714 |
| 2026-08-31 | 156.80 | 158.00 | 153.00 | 157.00 | 152.21 | 102,350 |
| 2026-08-28 | 153.60 | 157.40 | 151.60 | 155.20 | 150.46 | 144,072 |
| 2026-08-27 | 151.60 | 153.00 | 147.40 | 151.60 | 146.97 | 173,967 |
| 2026-08-26 | 155.60 | 158.00 | 150.20 | 151.20 | 146.58 | 159,457 |
| 2026-08-25 | 157.00 | 157.00 | 151.40 | 153.00 | 148.33 | 153,793 |
| 2026-08-24 | 154.40 | 157.00 | 152.40 | 155.00 | 150.27 | 122,765 |
| 2026-08-21 | 148.80 | 158.20 | 147.60 | 157.00 | 152.21 | 280,438 |
| 2026-08-20 | 148.60 | 152.60 | 148.60 | 150.40 | 145.81 | 198,129 |
| 2026-08-19 | 149.00 | 153.00 | 147.20 | 150.60 | 144.01 | 160,663 |
| 2026-08-18 | 153.20 | 153.80 | 145.00 | 146.80 | 140.37 | 194,678 |
| 2026-08-17 | 151.60 | 155.80 | 151.60 | 153.40 | 146.69 | 207,246 |
| 2026-08-14 | 148.40 | 151.40 | 147.60 | 150.60 | 144.01 | 120,889 |
| 2026-08-13 | 140.40 | 150.40 | 140.40 | 148.20 | 141.71 | 244,421 |
| 2026-08-12 | 145.80 | 146.80 | 138.00 | 141.60 | 135.40 | 335,947 |
| 2026-08-11 | 149.00 | 152.20 | 145.40 | 145.80 | 139.42 | 321,344 |
| 2026-08-10 | 151.40 | 152.60 | 148.80 | 150.40 | 143.82 | 66,669 |
| 2026-08-07 | 149.40 | 153.00 | 147.40 | 149.60 | 143.05 | 147,493 |
| 2026-08-06 | 149.00 | 151.20 | 145.40 | 151.20 | 144.58 | 135,807 |
| 2026-08-05 | 151.80 | 153.80 | 149.20 | 149.20 | 142.67 | 117,388 |
| 2026-08-04 | 151.40 | 154.20 | 149.20 | 151.20 | 144.58 | 95,286 |
| 2026-08-03 | 149.40 | 153.80 | 147.80 | 150.80 | 144.20 | 198,339 |
| 2026-07-31 | 146.80 | 150.80 | 145.20 | 149.00 | 142.48 | 154,025 |
| 2026-07-30 | 141.80 | 144.60 | 141.20 | 144.20 | 137.89 | 91,732 |
| 2026-07-29 | 147.60 | 148.60 | 141.80 | 142.40 | 136.17 | 105,907 |
| 2026-07-28 | 147.60 | 149.00 | 145.40 | 147.60 | 141.14 | 123,793 |
| 2026-07-27 | 155.00 | 155.20 | 147.40 | 147.40 | 140.95 | 121,850 |
Page 1 of 21 · 1,207 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 2.6417 NOK |
| 2026-09-17 | 2.3549 NOK |
| 2026-08-20 | 2.0569 NOK |
| 2026-07-17 | 2.1245 NOK |
| 2026-06-22 | 2.1284 NOK |
| 2026-06-19 | 0.2200 NOK |
| 2026-05-18 | 1.3899 NOK |
| 2026-04-17 | 0.5623 NOK |
| 2026-03-16 | 0.5812 NOK |
| 2026-02-19 | 0.5741 NOK |
| 2026-01-19 | 1.3081 NOK |
| 2025-12-12 | 1.0142 NOK |
| 2025-11-14 | 0.7062 NOK |
| 2025-10-17 | 1.0071 NOK |
| 2025-09-15 | 0.9844 NOK |
| 2025-08-18 | 0.4085 NOK |
| 2025-07-18 | 0.5079 NOK |
| 2025-06-17 | 0.2971 NOK |
| 2025-05-19 | 0.2576 NOK |
| 2025-04-14 | 0.4227 NOK |
| 2025-03-18 | 0.0529 NOK |
| 2025-02-20 | 0.0556 NOK |
| 2025-01-20 | 0.0566 NOK |
| 2024-12-13 | 0.1115 NOK |
| 2024-11-15 | 0.4441 NOK |
| 2024-10-17 | 1.0932 NOK |
| 2024-09-16 | 0.7428 NOK |
| 2024-08-16 | 0.6445 NOK |
| 2024-07-18 | 0.5382 NOK |
| 2024-06-14 | 0.4280 NOK |
| 2024-05-22 | 0.4277 NOK |
| 2024-04-18 | 0.3309 NOK |
| 2024-03-18 | 0.3194 NOK |
| 2024-02-21 | 0.1049 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.