Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 153.20 | 154.80 | 150.20 | 154.60 | 147.83 | 177,626 |
| 2026-07-23 | 150.80 | 152.20 | 149.80 | 151.80 | 145.16 | 78,538 |
| 2026-07-22 | 148.00 | 151.40 | 148.00 | 148.60 | 142.10 | 114,884 |
| 2026-07-21 | 144.00 | 147.00 | 141.60 | 146.80 | 140.37 | 70,830 |
| 2026-07-20 | 140.00 | 144.20 | 136.20 | 143.20 | 136.93 | 163,952 |
| 2026-07-17 | 148.00 | 148.00 | 139.40 | 142.00 | 135.78 | 135,926 |
| 2026-07-16 | 152.00 | 152.00 | 147.00 | 150.20 | 141.59 | 110,392 |
| 2026-07-15 | 153.20 | 154.00 | 148.40 | 149.40 | 140.84 | 132,721 |
| 2026-07-14 | 149.40 | 153.60 | 147.60 | 151.60 | 142.91 | 83,346 |
| 2026-07-13 | 147.40 | 152.00 | 147.40 | 148.80 | 140.27 | 290,122 |
| 2026-07-10 | 142.40 | 146.60 | 141.00 | 145.80 | 137.45 | 88,904 |
| 2026-07-09 | 150.00 | 150.20 | 141.40 | 141.80 | 133.67 | 78,296 |
| 2026-07-08 | 146.00 | 148.80 | 144.60 | 148.40 | 139.90 | 101,771 |
| 2026-07-07 | 145.00 | 146.60 | 143.40 | 145.00 | 136.69 | 74,673 |
| 2026-07-06 | 146.80 | 147.60 | 141.60 | 146.20 | 137.82 | 124,828 |
| 2026-07-03 | 141.80 | 146.80 | 141.80 | 146.80 | 138.39 | 129,685 |
| 2026-07-02 | 132.20 | 142.60 | 132.20 | 141.60 | 133.49 | 116,563 |
| 2026-07-01 | 131.60 | 133.80 | 130.80 | 133.60 | 125.94 | 133,698 |
| 2026-06-30 | 133.40 | 136.20 | 131.00 | 131.20 | 123.68 | 146,478 |
| 2026-06-29 | 132.40 | 134.20 | 129.00 | 133.20 | 125.57 | 180,560 |
| 2026-06-26 | 137.00 | 137.00 | 129.80 | 131.60 | 124.06 | 153,861 |
| 2026-06-25 | 140.60 | 140.60 | 137.20 | 137.40 | 129.53 | 82,829 |
| 2026-06-24 | 142.80 | 145.20 | 139.60 | 141.20 | 133.11 | 204,785 |
| 2026-06-23 | 139.00 | 143.20 | 137.60 | 141.80 | 133.67 | 170,055 |
| 2026-06-22 | 133.00 | 136.80 | 133.00 | 136.60 | 128.77 | 151,889 |
| 2026-06-19 | 131.80 | 135.20 | 131.80 | 134.20 | 124.50 | 96,148 |
| 2026-06-18 | 138.40 | 138.40 | 130.60 | 134.40 | 124.49 | 330,495 |
| 2026-06-17 | 139.60 | 139.80 | 137.40 | 138.60 | 128.38 | 89,167 |
| 2026-06-16 | 141.60 | 143.40 | 139.00 | 140.00 | 129.67 | 183,422 |
| 2026-06-15 | 143.80 | 144.80 | 140.40 | 141.60 | 131.15 | 169,053 |
| 2026-06-12 | 141.40 | 144.20 | 139.20 | 143.00 | 132.45 | 189,593 |
| 2026-06-11 | 139.60 | 141.20 | 137.00 | 141.00 | 130.60 | 327,770 |
| 2026-06-10 | 137.80 | 139.20 | 136.00 | 139.20 | 128.93 | 392,241 |
| 2026-06-09 | 136.20 | 139.20 | 134.20 | 137.80 | 127.63 | 134,672 |
| 2026-06-08 | 136.00 | 138.40 | 135.00 | 136.00 | 125.97 | 248,817 |
| 2026-06-05 | 135.20 | 137.40 | 133.00 | 137.00 | 126.89 | 74,716 |
| 2026-06-04 | 136.00 | 136.00 | 133.20 | 134.20 | 124.30 | 128,763 |
| 2026-06-03 | 136.00 | 136.00 | 131.60 | 135.40 | 125.41 | 165,307 |
| 2026-06-02 | 136.80 | 139.20 | 135.20 | 136.20 | 126.15 | 137,076 |
| 2026-06-01 | 136.60 | 138.80 | 136.60 | 137.80 | 127.63 | 140,177 |
| 2026-05-29 | 138.20 | 139.00 | 134.80 | 136.60 | 126.52 | 396,409 |
| 2026-05-28 | 135.80 | 139.80 | 134.80 | 137.60 | 127.45 | 298,080 |
| 2026-05-27 | 137.60 | 139.40 | 134.40 | 135.20 | 125.23 | 241,682 |
| 2026-05-26 | 132.80 | 136.00 | 130.20 | 135.40 | 125.41 | 422,459 |
| 2026-05-22 | 140.40 | 140.40 | 129.20 | 131.60 | 121.89 | 827,873 |
| 2026-05-21 | 144.40 | 149.60 | 143.60 | 143.60 | 133.01 | 297,863 |
| 2026-05-20 | 136.80 | 143.00 | 136.20 | 142.60 | 132.08 | 279,331 |
| 2026-05-19 | 142.20 | 144.00 | 136.40 | 136.40 | 126.34 | 411,922 |
| 2026-05-18 | 146.00 | 146.00 | 139.80 | 141.20 | 130.78 | 124,436 |
| 2026-05-15 | 149.00 | 150.00 | 144.60 | 146.00 | 133.94 | 137,575 |
| 2026-05-13 | 148.40 | 152.80 | 145.60 | 148.80 | 136.51 | 310,217 |
| 2026-05-12 | 145.20 | 150.40 | 144.60 | 146.00 | 133.94 | 274,438 |
| 2026-05-11 | 148.60 | 150.40 | 145.40 | 147.00 | 134.86 | 151,082 |
| 2026-05-08 | 143.20 | 149.40 | 143.20 | 146.80 | 134.68 | 1,102,715 |
| 2026-05-07 | 139.20 | 144.80 | 137.60 | 142.60 | 130.82 | 251,342 |
| 2026-05-06 | 141.00 | 143.40 | 136.60 | 138.60 | 127.15 | 423,320 |
| 2026-05-05 | 132.00 | 139.20 | 131.20 | 139.00 | 127.52 | 271,569 |
| 2026-05-04 | 130.00 | 131.80 | 129.00 | 131.40 | 120.55 | 154,022 |
| 2026-04-30 | 126.00 | 129.20 | 126.00 | 127.00 | 116.51 | 167,460 |
| 2026-04-29 | 129.20 | 129.60 | 127.00 | 128.40 | 117.80 | 75,701 |
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.