Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 77.100 | 80.300 | 76.700 | 79.400 | 63.630 | 105,178 |
| 2024-08-21 | 76.600 | 78.500 | 76.100 | 77.900 | 62.428 | 100,977 |
| 2024-08-20 | 77.000 | 77.400 | 75.000 | 76.600 | 61.386 | 125,570 |
| 2024-08-19 | 79.900 | 79.900 | 76.100 | 78.000 | 62.508 | 220,154 |
| 2024-08-16 | 81.500 | 83.400 | 79.900 | 80.600 | 64.592 | 139,472 |
| 2024-08-15 | 83.600 | 84.200 | 80.100 | 81.400 | 64.717 | 104,001 |
| 2024-08-14 | 83.700 | 84.800 | 81.700 | 84.800 | 67.420 | 55,259 |
| 2024-08-13 | 85.100 | 85.200 | 82.900 | 83.600 | 66.466 | 66,200 |
| 2024-08-12 | 82.900 | 85.200 | 82.100 | 84.000 | 66.784 | 113,392 |
| 2024-08-09 | 83.000 | 85.800 | 82.300 | 82.300 | 65.432 | 75,368 |
| 2024-08-08 | 81.000 | 84.800 | 80.700 | 83.400 | 66.307 | 61,270 |
| 2024-08-07 | 82.000 | 84.600 | 80.200 | 83.000 | 65.989 | 114,124 |
| 2024-08-06 | 82.000 | 85.700 | 79.000 | 80.000 | 63.603 | 30,528 |
| 2024-08-05 | 77.000 | 79.400 | 73.400 | 79.100 | 62.888 | 186,801 |
| 2024-08-02 | 82.900 | 84.400 | 81.300 | 82.000 | 65.194 | 140,116 |
| 2024-08-01 | 87.500 | 87.700 | 85.800 | 85.800 | 68.215 | 36,845 |
| 2024-07-31 | 87.000 | 87.800 | 85.500 | 87.500 | 69.566 | 53,200 |
| 2024-07-30 | 89.300 | 89.300 | 86.700 | 87.000 | 69.169 | 24,917 |
| 2024-07-29 | 86.500 | 89.700 | 86.500 | 89.300 | 70.997 | 37,792 |
| 2024-07-26 | 89.900 | 89.900 | 87.200 | 88.600 | 70.441 | 29,978 |
| 2024-07-25 | 89.000 | 89.700 | 88.000 | 88.400 | 70.282 | 53,900 |
| 2024-07-24 | 92.000 | 92.800 | 89.900 | 90.400 | 71.872 | 56,042 |
| 2024-07-23 | 90.500 | 92.900 | 90.100 | 92.500 | 73.542 | 70,196 |
| 2024-07-22 | 87.500 | 90.300 | 87.100 | 90.300 | 71.792 | 97,415 |
| 2024-07-19 | 88.100 | 88.800 | 87.100 | 88.000 | 69.964 | 67,831 |
| 2024-07-18 | 90.200 | 90.500 | 87.900 | 88.900 | 70.679 | 64,133 |
| 2024-07-17 | 89.200 | 91.000 | 87.600 | 90.400 | 71.444 | 45,433 |
| 2024-07-16 | 86.600 | 90.300 | 86.600 | 89.300 | 70.575 | 66,747 |
| 2024-07-15 | 89.600 | 89.600 | 86.800 | 88.200 | 69.705 | 63,388 |
| 2024-07-12 | 85.900 | 89.400 | 85.900 | 88.800 | 70.180 | 80,560 |
| 2024-07-11 | 88.400 | 89.200 | 85.900 | 87.000 | 68.757 | 99,622 |
| 2024-07-10 | 88.000 | 88.700 | 87.100 | 88.700 | 70.101 | 100,811 |
| 2024-07-09 | 89.300 | 89.300 | 87.200 | 88.200 | 69.705 | 62,736 |
| 2024-07-08 | 89.800 | 89.900 | 88.000 | 89.000 | 70.338 | 82,882 |
| 2024-07-05 | 92.000 | 92.500 | 89.600 | 90.900 | 71.839 | 86,014 |
| 2024-07-04 | 94.200 | 96.300 | 92.200 | 92.900 | 73.420 | 46,254 |
| 2024-07-03 | 96.300 | 96.600 | 94.000 | 94.800 | 74.921 | 89,817 |
| 2024-07-02 | 99.000 | 99.000 | 95.200 | 96.300 | 76.107 | 109,128 |
| 2024-07-01 | 94.500 | 97.000 | 93.300 | 96.100 | 75.949 | 120,780 |
| 2024-06-28 | 97.000 | 98.200 | 93.600 | 94.000 | 74.289 | 183,171 |
| 2024-06-27 | 95.000 | 96.500 | 94.300 | 96.500 | 76.265 | 220,732 |
| 2024-06-26 | 91.800 | 93.600 | 89.800 | 93.100 | 73.578 | 101,594 |
| 2024-06-25 | 93.600 | 93.600 | 90.000 | 90.300 | 71.365 | 61,156 |
| 2024-06-24 | 93.400 | 93.400 | 90.600 | 91.300 | 72.155 | 54,698 |
| 2024-06-21 | 92.200 | 95.900 | 90.600 | 91.400 | 72.234 | 320,572 |
| 2024-06-20 | 90.000 | 91.700 | 88.900 | 90.600 | 71.602 | 83,070 |
| 2024-06-19 | 88.100 | 91.000 | 88.100 | 88.800 | 70.180 | 60,982 |
| 2024-06-18 | 90.500 | 91.700 | 89.200 | 89.300 | 70.575 | 107,702 |
| 2024-06-17 | 90.000 | 91.100 | 88.700 | 89.900 | 71.049 | 99,393 |
| 2024-06-14 | 95.600 | 95.600 | 91.000 | 91.000 | 71.918 | 119,680 |
| 2024-06-13 | 96.400 | 98.300 | 93.800 | 95.700 | 75.294 | 162,410 |
| 2024-06-12 | 93.300 | 96.000 | 93.300 | 94.800 | 74.586 | 59,849 |
| 2024-06-11 | 98.000 | 98.000 | 90.800 | 93.300 | 73.406 | 169,818 |
| 2024-06-10 | 94.100 | 95.900 | 93.000 | 95.900 | 75.452 | 94,559 |
| 2024-06-07 | 99.600 | 99.600 | 93.000 | 94.800 | 74.586 | 124,616 |
| 2024-06-06 | 100.20 | 101.40 | 96.500 | 96.900 | 76.239 | 228,242 |
| 2024-06-05 | 98.200 | 99.600 | 97.600 | 98.100 | 77.183 | 57,168 |
| 2024-06-04 | 101.20 | 102.00 | 98.300 | 98.300 | 77.340 | 147,214 |
| 2024-06-03 | 102.00 | 103.60 | 100.80 | 102.00 | 80.251 | 154,453 |
| 2024-05-31 | 101.00 | 103.00 | 99.400 | 99.700 | 78.442 | 173,610 |
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.