Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 49.900 | 49.900 | 49.000 | 49.300 | 38.269 | 3,447 |
| 2022-06-29 | 48.100 | 50.600 | 48.100 | 50.000 | 38.812 | 387 |
| 2022-06-28 | 50.600 | 51.200 | 49.000 | 49.000 | 38.036 | 18,037 |
| 2022-06-27 | 50.000 | 50.600 | 46.200 | 47.900 | 37.182 | 6,332 |
| 2022-06-24 | 49.400 | 49.400 | 48.000 | 48.000 | 37.260 | 2,769 |
| 2022-06-23 | 52.800 | 52.800 | 47.700 | 47.800 | 37.104 | 18,104 |
| 2022-06-22 | 50.000 | 52.400 | 48.000 | 48.000 | 37.260 | 8,048 |
| 2022-06-21 | 54.000 | 54.000 | 50.000 | 50.000 | 38.812 | 1,464 |
| 2022-06-20 | 49.500 | 50.000 | 48.200 | 50.000 | 38.812 | 7,779 |
| 2022-06-17 | 49.500 | 50.400 | 48.100 | 49.000 | 38.036 | 32,987 |
| 2022-06-16 | 55.000 | 55.000 | 49.100 | 49.100 | 38.113 | 31,973 |
| 2022-06-15 | 51.400 | 53.000 | 51.400 | 53.000 | 41.141 | 4,741 |
| 2022-06-14 | 53.600 | 53.600 | 51.600 | 52.800 | 40.986 | 14,650 |
| 2022-06-13 | 53.000 | 53.000 | 51.400 | 52.800 | 40.986 | 25,084 |
| 2022-06-10 | 55.000 | 55.800 | 53.600 | 54.600 | 42.383 | 4,790 |
| 2022-06-09 | 57.000 | 57.800 | 56.000 | 56.000 | 43.469 | 12,041 |
| 2022-06-08 | 57.000 | 57.000 | 56.400 | 56.400 | 43.780 | 4,244 |
| 2022-06-07 | 57.000 | 57.000 | 56.800 | 56.800 | 44.090 | 2,532 |
| 2022-06-03 | 57.000 | 57.000 | 56.000 | 57.000 | 44.246 | 4,875 |
| 2022-06-02 | 56.600 | 57.600 | 56.000 | 57.000 | 44.246 | 3,390 |
| 2022-06-01 | 56.000 | 56.600 | 54.000 | 54.000 | 41.917 | 9,449 |
| 2022-05-31 | 58.600 | 58.600 | 54.800 | 56.000 | 43.469 | 9,786 |
| 2022-05-30 | 55.200 | 57.800 | 54.200 | 54.800 | 42.538 | 34,634 |
| 2022-05-27 | 57.000 | 57.000 | 55.000 | 55.000 | 42.693 | 17,193 |
| 2022-05-25 | 57.000 | 58.000 | 56.600 | 56.600 | 43.935 | 16,464 |
| 2022-05-24 | 55.600 | 58.400 | 55.200 | 57.000 | 44.246 | 13,359 |
| 2022-05-23 | 59.000 | 59.000 | 56.000 | 57.000 | 44.246 | 20,833 |
| 2022-05-20 | 58.600 | 59.000 | 57.800 | 58.000 | 45.022 | 56,743 |
| 2022-05-19 | 58.400 | 59.600 | 57.600 | 59.400 | 46.109 | 31,352 |
| 2022-05-18 | 53.600 | 58.600 | 53.600 | 58.000 | 45.022 | 251,529 |
| 2022-05-16 | 53.600 | 53.600 | 52.200 | 53.600 | 41.607 | 10,771 |
| 2022-05-13 | 53.600 | 53.600 | 52.000 | 53.600 | 41.607 | 7,689 |
| 2022-05-12 | 53.400 | 53.400 | 52.200 | 53.400 | 41.451 | 7,054 |
| 2022-05-11 | 53.600 | 53.600 | 53.000 | 53.000 | 41.141 | 9,714 |
| 2022-05-10 | 53.000 | 53.800 | 50.600 | 52.000 | 40.365 | 15,476 |
| 2022-05-09 | 57.800 | 57.800 | 53.000 | 53.000 | 41.141 | 83,284 |
| 2022-05-06 | 54.600 | 55.200 | 53.800 | 54.600 | 42.383 | 22,271 |
| 2022-05-05 | 55.400 | 57.400 | 54.000 | 54.000 | 41.917 | 98,952 |
| 2022-05-04 | 52.800 | 54.000 | 52.000 | 53.400 | 41.451 | 128,120 |
| 2022-05-03 | 51.800 | 51.800 | 50.000 | 51.000 | 39.588 | 61,391 |
| 2022-05-02 | 52.000 | 52.000 | 49.500 | 50.400 | 39.123 | 43,268 |
| 2022-04-29 | 52.000 | 53.800 | 51.200 | 52.000 | 40.365 | 20,913 |
| 2022-04-28 | 53.200 | 53.200 | 50.600 | 51.000 | 39.588 | 81,781 |
| 2022-04-27 | 52.200 | 53.600 | 51.000 | 51.800 | 40.209 | 50,161 |
| 2022-04-26 | 51.800 | 52.000 | 51.000 | 51.600 | 40.054 | 12,953 |
| 2022-04-25 | 53.600 | 53.600 | 51.600 | 52.000 | 40.365 | 30,270 |
| 2022-04-22 | 56.000 | 56.000 | 53.400 | 54.200 | 42.072 | 88,844 |
| 2022-04-21 | 54.000 | 55.000 | 53.000 | 55.000 | 42.693 | 132,572 |
| 2022-04-20 | 53.200 | 53.800 | 52.400 | 52.400 | 40.675 | 147,470 |
| 2022-04-19 | 51.000 | 54.000 | 51.000 | 53.000 | 41.141 | 212,458 |
| 2022-04-13 | 51.000 | 51.000 | 51.000 | 51.000 | 39.588 | 400 |
| 2022-04-12 | 51.600 | 51.600 | 51.600 | 51.600 | 40.054 | 140 |
| 2022-04-11 | 51.600 | 51.600 | 51.000 | 51.600 | 40.054 | 1,089 |
| 2022-04-08 | 49.700 | 51.200 | 49.600 | 50.800 | 39.433 | 2,231 |
| 2022-04-07 | 50.000 | 50.000 | 49.500 | 49.500 | 38.424 | 17,407 |
| 2022-04-06 | 50.000 | 50.000 | 49.000 | 50.000 | 38.812 | 55,886 |
| 2022-04-05 | 51.800 | 52.000 | 50.400 | 50.400 | 39.123 | 26,108 |
| 2022-04-04 | 50.200 | 53.000 | 50.200 | 53.000 | 41.141 | 13,836 |
| 2022-04-01 | 49.900 | 50.800 | 49.900 | 50.000 | 38.812 | 26,502 |
| 2022-03-31 | 52.500 | 52.500 | 49.505 | 49.900 | 38.734 | 46,623 |
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.