Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 101.00 | 103.60 | 98.000 | 99.300 | 78.127 | 242,715 |
| 2024-05-29 | 96.900 | 100.20 | 96.400 | 99.200 | 78.048 | 334,969 |
| 2024-05-28 | 94.200 | 96.000 | 94.200 | 95.100 | 74.822 | 196,051 |
| 2024-05-27 | 94.900 | 94.900 | 91.700 | 93.300 | 73.406 | 111,524 |
| 2024-05-24 | 91.800 | 93.000 | 91.000 | 93.000 | 73.170 | 71,652 |
| 2024-05-23 | 91.900 | 93.300 | 90.400 | 91.700 | 72.147 | 92,254 |
| 2024-05-22 | 96.400 | 96.400 | 91.700 | 91.900 | 72.305 | 123,438 |
| 2024-05-21 | 94.300 | 96.700 | 94.300 | 96.400 | 75.509 | 142,119 |
| 2024-05-16 | 92.400 | 95.200 | 90.700 | 94.900 | 74.334 | 76,355 |
| 2024-05-15 | 94.000 | 94.300 | 92.100 | 92.400 | 72.376 | 46,959 |
| 2024-05-14 | 95.800 | 96.400 | 93.500 | 93.700 | 73.394 | 148,568 |
| 2024-05-13 | 93.800 | 95.000 | 93.400 | 94.800 | 74.255 | 143,341 |
| 2024-05-10 | 92.700 | 94.000 | 92.400 | 94.000 | 73.629 | 79,950 |
| 2024-05-08 | 91.300 | 94.500 | 91.200 | 92.400 | 72.376 | 218,689 |
| 2024-05-07 | 89.900 | 92.900 | 88.700 | 90.900 | 71.201 | 229,834 |
| 2024-05-06 | 91.000 | 91.500 | 88.000 | 89.900 | 70.417 | 195,820 |
| 2024-05-03 | 92.000 | 92.000 | 91.000 | 91.300 | 71.514 | 69,110 |
| 2024-05-02 | 91.600 | 92.800 | 89.600 | 91.700 | 71.827 | 112,316 |
| 2024-04-30 | 88.700 | 90.900 | 88.200 | 90.200 | 70.652 | 238,296 |
| 2024-04-29 | 89.800 | 91.500 | 87.900 | 88.100 | 69.007 | 246,838 |
| 2024-04-26 | 85.000 | 89.800 | 84.700 | 89.000 | 69.712 | 907,783 |
| 2024-04-25 | 83.000 | 85.000 | 83.000 | 84.600 | 66.266 | 460,111 |
| 2024-04-24 | 84.400 | 85.300 | 82.900 | 84.600 | 66.266 | 119,377 |
| 2024-04-23 | 85.900 | 85.900 | 83.300 | 84.000 | 65.796 | 150,448 |
| 2024-04-22 | 86.500 | 86.800 | 84.200 | 84.900 | 66.501 | 156,079 |
| 2024-04-19 | 83.600 | 86.800 | 83.600 | 86.100 | 67.441 | 155,087 |
| 2024-04-18 | 85.800 | 86.100 | 84.500 | 85.200 | 66.736 | 127,444 |
| 2024-04-17 | 85.900 | 87.900 | 84.000 | 86.100 | 67.182 | 278,065 |
| 2024-04-16 | 84.100 | 85.400 | 83.500 | 83.600 | 65.231 | 96,428 |
| 2024-04-15 | 85.600 | 85.600 | 83.200 | 85.000 | 66.323 | 116,233 |
| 2024-04-12 | 85.300 | 86.000 | 84.000 | 84.400 | 65.855 | 197,782 |
| 2024-04-11 | 80.500 | 84.800 | 80.500 | 83.300 | 64.997 | 1,072,069 |
| 2024-04-10 | 81.000 | 83.400 | 80.800 | 82.000 | 63.983 | 103,939 |
| 2024-04-09 | 82.000 | 84.500 | 81.200 | 82.200 | 64.139 | 104,408 |
| 2024-04-08 | 85.300 | 85.300 | 83.300 | 84.200 | 65.699 | 52,671 |
| 2024-04-05 | 83.100 | 85.000 | 83.100 | 84.000 | 65.543 | 202,403 |
| 2024-04-04 | 83.800 | 84.600 | 81.600 | 81.600 | 63.670 | 69,285 |
| 2024-04-03 | 81.500 | 84.700 | 80.600 | 83.700 | 65.309 | 116,918 |
| 2024-04-02 | 80.300 | 83.400 | 80.300 | 81.700 | 63.748 | 122,923 |
| 2024-03-27 | 80.200 | 81.000 | 79.600 | 79.800 | 62.266 | 9,193 |
| 2024-03-26 | 83.000 | 83.000 | 79.600 | 80.200 | 62.578 | 56,137 |
| 2024-03-25 | 83.200 | 83.800 | 81.400 | 82.000 | 63.983 | 27,005 |
| 2024-03-22 | 84.600 | 84.600 | 83.200 | 83.200 | 64.919 | 60,354 |
| 2024-03-21 | 81.400 | 85.000 | 81.400 | 84.200 | 65.699 | 90,014 |
| 2024-03-20 | 85.000 | 85.000 | 81.400 | 81.400 | 63.514 | 68,874 |
| 2024-03-19 | 85.200 | 87.000 | 84.000 | 86.000 | 67.104 | 156,031 |
| 2024-03-18 | 83.600 | 85.800 | 83.000 | 84.200 | 65.699 | 139,930 |
| 2024-03-15 | 81.200 | 83.800 | 81.000 | 83.600 | 64.982 | 70,412 |
| 2024-03-14 | 80.400 | 83.000 | 80.400 | 81.000 | 62.961 | 65,766 |
| 2024-03-13 | 83.000 | 85.000 | 82.000 | 83.000 | 64.515 | 41,216 |
| 2024-03-12 | 82.200 | 84.400 | 81.400 | 84.200 | 65.448 | 61,830 |
| 2024-03-11 | 85.000 | 85.600 | 82.600 | 82.600 | 64.204 | 56,719 |
| 2024-03-08 | 85.800 | 86.600 | 84.600 | 85.000 | 66.070 | 131,945 |
| 2024-03-07 | 83.000 | 85.600 | 83.000 | 84.000 | 65.293 | 55,384 |
| 2024-03-06 | 83.400 | 83.400 | 80.400 | 82.000 | 63.738 | 87,495 |
| 2024-03-05 | 83.600 | 83.600 | 82.200 | 82.800 | 64.360 | 47,659 |
| 2024-03-04 | 86.600 | 87.000 | 83.800 | 83.800 | 65.137 | 104,099 |
| 2024-03-01 | 82.200 | 87.200 | 82.200 | 86.000 | 66.847 | 150,918 |
| 2024-02-29 | 86.000 | 86.000 | 82.800 | 83.000 | 64.515 | 116,028 |
| 2024-02-28 | 84.200 | 87.400 | 83.600 | 86.200 | 67.003 | 300,005 |
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.