Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 125.00 | 129.00 | 125.00 | 127.40 | 116.88 | 78,402 |
| 2026-04-27 | 124.80 | 125.60 | 122.60 | 123.60 | 113.39 | 148,521 |
| 2026-04-24 | 126.20 | 126.20 | 123.40 | 124.40 | 114.13 | 80,120 |
| 2026-04-23 | 124.80 | 127.00 | 124.00 | 125.00 | 114.68 | 65,543 |
| 2026-04-22 | 129.40 | 129.40 | 122.60 | 123.60 | 113.39 | 298,177 |
| 2026-04-21 | 133.00 | 137.20 | 132.80 | 133.40 | 122.38 | 124,719 |
| 2026-04-20 | 132.60 | 133.80 | 130.40 | 132.40 | 121.47 | 79,239 |
| 2026-04-17 | 134.20 | 134.20 | 127.40 | 131.40 | 120.55 | 168,267 |
| 2026-04-16 | 131.80 | 131.80 | 128.20 | 129.20 | 118.01 | 118,882 |
| 2026-04-15 | 133.60 | 135.00 | 130.40 | 133.40 | 121.85 | 243,177 |
| 2026-04-14 | 129.80 | 131.40 | 129.20 | 130.40 | 119.11 | 170,667 |
| 2026-04-13 | 126.00 | 129.20 | 125.80 | 129.20 | 118.01 | 96,559 |
| 2026-04-10 | 130.00 | 130.20 | 126.40 | 127.00 | 116.00 | 123,458 |
| 2026-04-09 | 132.80 | 134.00 | 131.40 | 131.40 | 120.02 | 379,659 |
| 2026-04-08 | 131.00 | 132.40 | 127.60 | 131.60 | 120.21 | 232,838 |
| 2026-04-07 | 132.60 | 134.60 | 129.60 | 130.40 | 119.11 | 248,174 |
| 2026-04-01 | 127.00 | 129.40 | 126.20 | 128.40 | 117.28 | 66,137 |
| 2026-03-31 | 125.20 | 127.60 | 123.00 | 127.40 | 116.37 | 88,018 |
| 2026-03-30 | 123.80 | 125.40 | 121.00 | 124.00 | 113.26 | 88,502 |
| 2026-03-27 | 125.40 | 126.00 | 121.80 | 123.40 | 112.72 | 108,604 |
| 2026-03-26 | 123.80 | 125.80 | 123.80 | 125.40 | 114.54 | 103,957 |
| 2026-03-25 | 127.00 | 128.00 | 124.40 | 124.60 | 113.81 | 131,096 |
| 2026-03-24 | 120.40 | 125.80 | 120.00 | 125.80 | 114.91 | 211,960 |
| 2026-03-23 | 117.00 | 124.20 | 114.00 | 123.00 | 112.35 | 276,492 |
| 2026-03-20 | 123.40 | 124.60 | 119.00 | 120.00 | 109.61 | 92,440 |
| 2026-03-19 | 121.40 | 125.80 | 120.00 | 124.00 | 113.26 | 286,817 |
| 2026-03-18 | 126.60 | 127.00 | 122.80 | 127.00 | 116.00 | 327,405 |
| 2026-03-17 | 122.00 | 123.60 | 120.80 | 122.60 | 111.99 | 251,651 |
| 2026-03-16 | 125.80 | 126.20 | 120.80 | 123.00 | 112.35 | 270,515 |
| 2026-03-13 | 125.00 | 126.00 | 120.80 | 123.00 | 111.82 | 235,555 |
| 2026-03-12 | 129.20 | 131.40 | 125.00 | 126.20 | 114.73 | 276,412 |
| 2026-03-11 | 132.80 | 132.80 | 129.40 | 129.80 | 118.00 | 151,665 |
| 2026-03-10 | 132.00 | 134.60 | 129.00 | 133.80 | 121.64 | 289,747 |
| 2026-03-09 | 125.00 | 133.20 | 122.60 | 132.00 | 120.00 | 683,102 |
| 2026-03-06 | 136.40 | 136.40 | 128.40 | 130.60 | 118.73 | 394,766 |
| 2026-03-05 | 144.00 | 144.00 | 137.20 | 138.00 | 125.46 | 337,001 |
| 2026-03-04 | 138.20 | 141.00 | 136.40 | 141.00 | 128.18 | 224,366 |
| 2026-03-03 | 137.20 | 141.20 | 135.80 | 138.20 | 125.64 | 259,264 |
| 2026-03-02 | 141.20 | 143.40 | 135.20 | 136.60 | 124.18 | 195,164 |
| 2026-02-27 | 136.60 | 141.40 | 136.20 | 141.00 | 128.18 | 243,732 |
| 2026-02-26 | 134.80 | 137.40 | 132.60 | 136.00 | 123.64 | 235,884 |
| 2026-02-25 | 135.20 | 135.80 | 132.40 | 132.40 | 120.37 | 179,533 |
| 2026-02-24 | 134.20 | 135.80 | 132.00 | 134.60 | 122.37 | 173,103 |
| 2026-02-23 | 132.60 | 134.60 | 131.80 | 132.80 | 120.73 | 219,985 |
| 2026-02-20 | 129.60 | 132.80 | 128.80 | 132.40 | 120.37 | 268,684 |
| 2026-02-19 | 123.00 | 129.80 | 123.00 | 129.80 | 118.00 | 437,297 |
| 2026-02-18 | 120.00 | 123.00 | 118.80 | 122.60 | 110.93 | 487,075 |
| 2026-02-17 | 114.80 | 116.60 | 113.00 | 116.40 | 105.32 | 241,781 |
| 2026-02-16 | 112.00 | 115.00 | 111.60 | 115.00 | 104.06 | 108,147 |
| 2026-02-13 | 109.60 | 111.60 | 107.00 | 111.60 | 100.98 | 199,875 |
| 2026-02-12 | 113.20 | 113.40 | 109.60 | 109.60 | 99.171 | 326,602 |
| 2026-02-11 | 107.60 | 111.40 | 104.60 | 110.00 | 99.533 | 342,507 |
| 2026-02-10 | 103.80 | 107.80 | 99.600 | 107.80 | 97.543 | 395,139 |
| 2026-02-09 | 101.80 | 103.80 | 101.00 | 101.00 | 91.390 | 185,393 |
| 2026-02-06 | 100.80 | 101.60 | 99.000 | 101.60 | 91.933 | 144,166 |
| 2026-02-05 | 100.20 | 101.00 | 98.200 | 100.80 | 91.209 | 130,039 |
| 2026-02-04 | 101.00 | 101.00 | 98.000 | 99.500 | 90.032 | 331,366 |
| 2026-02-03 | 103.60 | 104.00 | 101.20 | 101.60 | 91.933 | 205,831 |
| 2026-02-02 | 101.60 | 103.60 | 100.60 | 103.40 | 93.561 | 214,968 |
| 2026-01-30 | 100.00 | 104.00 | 99.000 | 103.60 | 93.742 | 392,192 |
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.