Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 81.800 | 83.400 | 81.600 | 83.000 | 64.515 | 63,650 |
| 2024-02-26 | 85.800 | 86.000 | 82.800 | 83.800 | 65.137 | 123,888 |
| 2024-02-23 | 84.600 | 86.000 | 82.200 | 86.000 | 66.847 | 195,470 |
| 2024-02-22 | 80.600 | 82.600 | 79.200 | 82.600 | 64.204 | 85,330 |
| 2024-02-21 | 77.400 | 79.000 | 76.200 | 79.000 | 61.406 | 32,082 |
| 2024-02-20 | 81.600 | 81.600 | 77.000 | 77.400 | 60.081 | 67,780 |
| 2024-02-19 | 78.400 | 81.000 | 78.000 | 80.800 | 62.720 | 65,515 |
| 2024-02-16 | 77.200 | 79.600 | 75.600 | 78.400 | 60.857 | 157,844 |
| 2024-02-15 | 77.200 | 78.200 | 74.000 | 74.000 | 57.442 | 80,654 |
| 2024-02-14 | 76.800 | 79.200 | 74.800 | 77.000 | 59.771 | 99,369 |
| 2024-02-13 | 76.800 | 79.800 | 76.000 | 76.600 | 59.460 | 102,826 |
| 2024-02-12 | 76.000 | 77.000 | 75.400 | 77.000 | 59.771 | 61,885 |
| 2024-02-09 | 75.200 | 75.800 | 73.800 | 75.000 | 58.218 | 30,287 |
| 2024-02-08 | 74.000 | 76.000 | 72.400 | 75.000 | 58.218 | 115,326 |
| 2024-02-07 | 75.400 | 75.400 | 71.000 | 72.000 | 55.889 | 68,197 |
| 2024-02-06 | 68.200 | 75.000 | 68.200 | 74.800 | 58.063 | 139,427 |
| 2024-02-05 | 70.000 | 70.400 | 68.200 | 69.600 | 54.026 | 42,376 |
| 2024-02-02 | 69.400 | 70.000 | 67.800 | 67.800 | 52.629 | 30,512 |
| 2024-02-01 | 71.400 | 71.400 | 69.400 | 69.800 | 54.182 | 62,988 |
| 2024-01-31 | 69.800 | 71.400 | 68.000 | 70.000 | 54.337 | 104,949 |
| 2024-01-30 | 71.400 | 71.800 | 70.000 | 70.800 | 54.958 | 51,683 |
| 2024-01-29 | 74.800 | 74.800 | 71.400 | 71.400 | 55.424 | 52,685 |
| 2024-01-26 | 73.600 | 73.800 | 72.400 | 73.000 | 56.666 | 31,741 |
| 2024-01-25 | 73.800 | 74.000 | 72.200 | 73.000 | 56.666 | 35,740 |
| 2024-01-24 | 72.000 | 73.400 | 70.600 | 73.400 | 56.976 | 93,536 |
| 2024-01-23 | 73.000 | 73.000 | 70.200 | 70.800 | 54.958 | 62,983 |
| 2024-01-22 | 72.200 | 73.200 | 71.000 | 73.000 | 56.666 | 99,069 |
| 2024-01-19 | 71.600 | 72.400 | 70.400 | 71.800 | 55.734 | 51,667 |
| 2024-01-18 | 69.200 | 71.800 | 68.000 | 71.600 | 55.579 | 48,819 |
| 2024-01-17 | 68.000 | 68.600 | 66.800 | 68.400 | 53.095 | 66,958 |
| 2024-01-16 | 67.800 | 70.600 | 66.800 | 69.200 | 53.716 | 75,434 |
| 2024-01-15 | 72.000 | 72.000 | 66.800 | 67.000 | 52.008 | 68,778 |
| 2024-01-12 | 68.000 | 69.200 | 67.800 | 69.000 | 53.561 | 77,590 |
| 2024-01-11 | 69.000 | 69.000 | 66.600 | 68.000 | 52.784 | 71,716 |
| 2024-01-10 | 70.000 | 70.000 | 68.200 | 69.000 | 53.561 | 69,014 |
| 2024-01-09 | 72.200 | 72.200 | 68.600 | 68.600 | 53.250 | 59,404 |
| 2024-01-08 | 75.000 | 75.000 | 71.200 | 71.200 | 55.268 | 147,964 |
| 2024-01-05 | 73.200 | 73.200 | 71.000 | 72.400 | 56.200 | 53,623 |
| 2024-01-04 | 69.400 | 73.000 | 69.400 | 72.600 | 56.355 | 94,117 |
| 2024-01-03 | 70.000 | 70.600 | 69.000 | 69.200 | 53.716 | 38,194 |
| 2024-01-02 | 70.400 | 71.400 | 69.400 | 69.800 | 54.182 | 73,476 |
| 2023-12-29 | 68.000 | 68.800 | 67.000 | 68.000 | 52.784 | 56,554 |
| 2023-12-28 | 66.600 | 68.000 | 66.600 | 67.800 | 52.629 | 31,440 |
| 2023-12-27 | 67.000 | 67.000 | 64.400 | 65.600 | 50.921 | 147,272 |
| 2023-12-22 | 67.200 | 69.000 | 66.400 | 66.400 | 51.542 | 76,987 |
| 2023-12-21 | 66.000 | 67.200 | 65.400 | 65.600 | 50.921 | 58,291 |
| 2023-12-20 | 68.800 | 68.800 | 66.000 | 66.400 | 51.542 | 127,905 |
| 2023-12-19 | 68.800 | 68.800 | 64.800 | 66.600 | 51.698 | 87,577 |
| 2023-12-18 | 66.200 | 68.800 | 66.200 | 67.400 | 52.319 | 239,329 |
| 2023-12-15 | 66.000 | 66.000 | 64.600 | 66.000 | 51.232 | 86,774 |
| 2023-12-14 | 65.200 | 66.600 | 64.400 | 64.800 | 50.300 | 158,805 |
| 2023-12-13 | 64.000 | 65.000 | 62.600 | 65.000 | 50.456 | 226,748 |
| 2023-12-12 | 64.200 | 65.200 | 63.200 | 64.600 | 50.145 | 143,047 |
| 2023-12-11 | 64.000 | 66.200 | 63.000 | 63.600 | 49.369 | 129,978 |
| 2023-12-08 | 62.200 | 64.200 | 61.600 | 63.600 | 49.369 | 100,740 |
| 2023-12-07 | 64.600 | 64.600 | 61.400 | 61.800 | 47.972 | 52,061 |
| 2023-12-06 | 63.800 | 65.000 | 61.400 | 64.600 | 50.145 | 150,661 |
| 2023-12-05 | 65.800 | 65.800 | 61.000 | 62.400 | 48.437 | 145,271 |
| 2023-12-04 | 65.600 | 67.000 | 64.200 | 65.800 | 51.077 | 77,823 |
| 2023-12-01 | 63.200 | 65.800 | 62.800 | 65.800 | 51.077 | 97,813 |
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.