Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 48.900 | 49.400 | 48.000 | 48.000 | 37.260 | 1,159 |
| 2022-09-21 | 52.000 | 52.000 | 47.000 | 49.000 | 38.036 | 1,213 |
| 2022-09-20 | 47.100 | 49.900 | 46.800 | 49.900 | 38.734 | 9,549 |
| 2022-09-19 | 49.000 | 49.300 | 46.900 | 47.500 | 36.871 | 7,161 |
| 2022-09-16 | 50.000 | 50.000 | 47.100 | 49.100 | 38.113 | 4,655 |
| 2022-09-15 | 50.000 | 51.400 | 48.600 | 48.600 | 37.725 | 6,962 |
| 2022-09-14 | 49.700 | 49.700 | 48.800 | 49.100 | 38.113 | 6,801 |
| 2022-09-13 | 52.200 | 52.200 | 49.600 | 50.000 | 38.812 | 1,269 |
| 2022-09-12 | 47.000 | 50.000 | 47.000 | 49.900 | 38.734 | 24,774 |
| 2022-09-09 | 45.100 | 47.300 | 45.100 | 47.000 | 36.483 | 24,786 |
| 2022-09-08 | 45.900 | 48.700 | 44.900 | 46.000 | 35.707 | 32,420 |
| 2022-09-07 | 48.000 | 49.000 | 45.500 | 46.000 | 35.707 | 49,203 |
| 2022-09-06 | 49.200 | 49.200 | 47.200 | 48.600 | 37.725 | 21,980 |
| 2022-09-05 | 50.200 | 50.200 | 46.800 | 48.400 | 37.570 | 5,839 |
| 2022-09-02 | 47.900 | 50.400 | 47.900 | 50.200 | 38.967 | 3,543 |
| 2022-09-01 | 48.500 | 48.500 | 47.100 | 48.400 | 37.570 | 14,536 |
| 2022-08-31 | 48.900 | 50.000 | 45.600 | 47.100 | 36.561 | 30,639 |
| 2022-08-30 | 48.800 | 49.300 | 47.800 | 48.500 | 37.648 | 13,511 |
| 2022-08-29 | 53.800 | 53.800 | 48.600 | 48.700 | 37.803 | 13,116 |
| 2022-08-26 | 49.900 | 50.200 | 49.100 | 49.200 | 38.191 | 11,651 |
| 2022-08-25 | 49.000 | 50.000 | 49.000 | 49.300 | 38.269 | 21,134 |
| 2022-08-24 | 48.000 | 50.000 | 47.800 | 49.000 | 38.036 | 22,412 |
| 2022-08-23 | 48.500 | 50.400 | 48.500 | 50.000 | 38.812 | 6,531 |
| 2022-08-22 | 50.000 | 51.200 | 48.700 | 49.000 | 38.036 | 16,136 |
| 2022-08-19 | 52.400 | 52.400 | 49.800 | 49.800 | 38.657 | 21,922 |
| 2022-08-18 | 50.600 | 52.000 | 50.200 | 51.000 | 39.588 | 47,731 |
| 2022-08-17 | 51.400 | 53.400 | 50.000 | 50.800 | 39.433 | 34,636 |
| 2022-08-16 | 52.000 | 52.600 | 51.400 | 51.800 | 40.209 | 21,986 |
| 2022-08-15 | 55.000 | 55.000 | 50.400 | 51.000 | 39.588 | 56,928 |
| 2022-08-12 | 55.000 | 55.000 | 53.200 | 53.800 | 41.762 | 22,279 |
| 2022-08-11 | 54.000 | 55.000 | 53.600 | 54.800 | 42.538 | 24,590 |
| 2022-08-10 | 56.000 | 56.000 | 53.000 | 53.000 | 41.141 | 30,968 |
| 2022-08-09 | 54.400 | 55.800 | 53.000 | 55.000 | 42.693 | 53,487 |
| 2022-08-08 | 56.000 | 56.800 | 52.200 | 53.000 | 41.141 | 282,179 |
| 2022-08-05 | 53.000 | 55.200 | 52.000 | 53.600 | 41.607 | 116,654 |
| 2022-08-04 | 53.000 | 53.000 | 51.000 | 51.200 | 39.744 | 1,558 |
| 2022-08-03 | 54.200 | 54.400 | 53.000 | 53.000 | 41.141 | 108,714 |
| 2022-08-02 | 54.600 | 54.600 | 53.000 | 54.000 | 41.917 | 2,416 |
| 2022-08-01 | 54.000 | 55.800 | 52.000 | 54.000 | 41.917 | 4,447 |
| 2022-07-29 | 54.000 | 54.000 | 53.400 | 53.800 | 41.762 | 2,692 |
| 2022-07-28 | 54.200 | 54.200 | 53.400 | 53.800 | 41.762 | 958 |
| 2022-07-27 | 53.400 | 53.400 | 52.200 | 53.000 | 41.141 | 2,100 |
| 2022-07-26 | 53.600 | 53.600 | 52.000 | 52.800 | 40.986 | 1,511 |
| 2022-07-25 | 52.600 | 53.400 | 52.000 | 53.400 | 41.451 | 4,987 |
| 2022-07-22 | 52.000 | 52.000 | 50.000 | 52.000 | 40.365 | 5,240 |
| 2022-07-21 | 52.000 | 52.000 | 51.200 | 51.200 | 39.744 | 1,896 |
| 2022-07-20 | 52.600 | 53.000 | 49.000 | 49.000 | 38.036 | 2,047 |
| 2022-07-19 | 52.000 | 52.000 | 51.800 | 51.800 | 40.209 | 2,344 |
| 2022-07-18 | 52.600 | 52.600 | 50.000 | 52.400 | 40.675 | 1,685 |
| 2022-07-15 | 51.000 | 52.400 | 50.000 | 51.400 | 39.899 | 8,547 |
| 2022-07-14 | 53.000 | 53.000 | 49.000 | 51.000 | 39.588 | 14,807 |
| 2022-07-13 | 50.200 | 52.800 | 50.200 | 52.000 | 40.365 | 4,144 |
| 2022-07-12 | 51.800 | 53.200 | 51.000 | 51.000 | 39.588 | 9,848 |
| 2022-07-11 | 49.900 | 51.800 | 49.000 | 51.800 | 40.209 | 14,299 |
| 2022-07-08 | 47.600 | 47.600 | 47.600 | 47.600 | 36.949 | 330 |
| 2022-07-07 | 51.200 | 51.400 | 48.700 | 49.100 | 38.113 | 1,707 |
| 2022-07-06 | 51.200 | 51.200 | 47.500 | 47.500 | 36.871 | 1,458 |
| 2022-07-05 | 50.000 | 50.000 | 48.800 | 48.800 | 37.881 | 2,847 |
| 2022-07-04 | 52.000 | 52.000 | 50.000 | 50.000 | 38.812 | 1,691 |
| 2022-07-01 | 49.500 | 51.000 | 48.000 | 49.700 | 38.579 | 12,285 |
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.