Himalaya Shipping Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	53.990	53.990	50.000	52.000	40.365	29,335
2022-03-29	52.000	52.000	49.520	50.000	38.812	8,668
2022-03-28	52.500	52.500	51.500	51.500	39.976	12,776
2022-03-25	51.990	52.010	51.000	52.000	40.365	21,873
2022-03-24	53.000	53.000	51.950	52.010	40.372	6,706
2022-03-23	52.500	53.010	52.500	53.000	41.141	30,694
2022-03-22	53.990	53.990	52.750	53.000	41.141	4,482
2022-03-21	51.990	54.000	51.010	53.000	41.141	14,658
2022-03-18	53.370	53.980	50.610	51.100	39.666	13,979
2022-03-17	50.500	50.500	48.200	48.205	37.419	9,842
2022-03-16	49.000	50.000	49.000	50.000	38.812	55,847
2022-03-15	51.990	52.000	48.500	48.500	37.648	13,467
2022-03-14	51.000	51.500	49.500	50.500	39.200	41,701
2022-03-11	50.000	50.000	48.200	48.200	37.415	11,702
2022-03-10	48.005	51.000	48.000	50.000	38.812	15,688
2022-03-09	49.000	49.000	48.500	48.500	37.648	21,171
2022-03-08	47.500	51.000	47.000	48.000	37.260	31,064
2022-03-07	48.000	48.000	47.500	47.500	36.871	10,617
2022-03-04	50.000	51.000	49.000	49.000	38.036	27,624
2022-03-03	50.000	50.000	49.500	49.700	38.579	13,754
2022-03-02	48.500	50.000	48.495	49.005	38.040	16,903
2022-03-01	53.500	53.500	49.500	49.500	38.424	41,342
2022-02-28	52.990	52.990	48.000	49.000	38.036	8,968
2022-02-25	46.010	48.000	45.800	48.000	37.260	673
2022-02-24	46.000	47.990	46.000	46.500	36.095	28,792
2022-02-23	47.520	48.500	47.520	48.500	37.648	128,931
2022-02-22	46.000	47.995	46.000	47.520	36.887	36,677
2022-02-21	44.500	49.890	44.500	47.995	37.256	3,256
2022-02-18	50.000	50.000	46.500	46.505	36.099	1,484
2022-02-17	45.505	46.150	45.505	46.150	35.824	5,544
2022-02-16	48.495	48.495	46.005	46.105	35.789	5,089
2022-02-15	49.995	49.995	48.000	48.500	37.648	12,038
2022-02-14	51.000	51.000	48.000	50.000	38.812	3,215
2022-02-11	54.000	54.000	51.000	52.000	40.365	5,718
2022-02-10	53.990	54.000	52.500	52.500	40.753	11,373
2022-02-09	50.000	52.940	50.000	51.000	39.588	4,943
2022-02-08	53.000	53.000	50.000	50.000	38.812	13,017
2022-02-07	48.995	52.000	48.995	50.500	39.200	14,408
2022-02-04	48.995	48.995	47.050	48.000	37.260	1,818
2022-02-03	46.800	48.800	46.800	48.800	37.881	161,106
2022-02-02	48.250	48.995	47.000	47.005	36.487	168,641
2022-02-01	47.495	47.500	45.000	47.500	36.871	2,718
2022-01-31	45.000	47.495	45.000	46.000	35.707	178,418
2022-01-28	45.995	45.995	44.000	45.000	34.931	7,747
2022-01-27	46.495	46.495	44.000	44.000	34.155	12,886
2022-01-26	44.995	44.995	44.100	44.100	34.232	552
2022-01-25	45.000	45.000	43.200	43.200	33.534	876
2022-01-24	44.000	44.495	43.010	43.600	33.844	3,414
2022-01-21	44.000	45.000	43.995	45.000	34.931	2,302
2022-01-20	44.100	44.985	44.100	44.965	34.904	4,255
2022-01-19	46.725	47.000	44.505	45.000	34.931	24,222
2022-01-18	48.690	48.995	47.000	47.995	37.256	1,029
2022-01-17	49.535	49.535	47.655	48.690	37.795	73
2022-01-14	49.240	49.240	47.500	48.895	37.954	265
2022-01-13	50.490	50.500	47.900	48.000	37.260	28,139
2022-01-12	51.000	51.000	49.995	49.995	38.808	6,723
2022-01-11	48.985	51.000	48.985	49.500	38.424	8,350
2022-01-10	48.340	48.425	47.975	48.425	37.589	14,828
2022-01-07	50.000	50.000	48.010	48.335	37.520	27,964
2022-01-06	50.100	50.220	49.700	49.700	38.579	16,979

← NewerPage 20 of 21 · 1,208 trading daysOlder →

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.