Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 99.700 | 100.20 | 98.000 | 99.100 | 89.670 | 754,848 |
| 2026-01-28 | 98.600 | 99.500 | 97.300 | 98.500 | 89.128 | 381,661 |
| 2026-01-27 | 94.900 | 98.600 | 94.500 | 97.600 | 88.313 | 848,799 |
| 2026-01-26 | 94.000 | 95.600 | 92.400 | 93.400 | 84.513 | 197,657 |
| 2026-01-23 | 92.900 | 94.600 | 91.000 | 94.000 | 85.056 | 112,900 |
| 2026-01-22 | 93.600 | 94.100 | 92.100 | 92.600 | 83.789 | 176,826 |
| 2026-01-21 | 92.600 | 94.900 | 92.000 | 93.800 | 84.875 | 210,896 |
| 2026-01-20 | 90.000 | 92.100 | 89.000 | 91.800 | 83.065 | 130,332 |
| 2026-01-19 | 89.700 | 90.800 | 88.900 | 89.900 | 81.346 | 99,056 |
| 2026-01-16 | 89.400 | 92.800 | 89.400 | 92.200 | 82.243 | 181,067 |
| 2026-01-15 | 90.000 | 90.300 | 88.000 | 89.000 | 79.389 | 83,955 |
| 2026-01-14 | 88.600 | 90.700 | 88.500 | 90.000 | 80.281 | 85,665 |
| 2026-01-13 | 87.200 | 89.900 | 86.400 | 88.900 | 79.300 | 154,124 |
| 2026-01-12 | 90.800 | 91.000 | 86.700 | 86.800 | 77.426 | 368,239 |
| 2026-01-09 | 94.000 | 96.700 | 93.000 | 93.300 | 83.225 | 278,412 |
| 2026-01-08 | 94.000 | 94.900 | 93.000 | 94.900 | 84.652 | 165,777 |
| 2026-01-07 | 92.900 | 92.900 | 90.600 | 92.400 | 82.422 | 126,249 |
| 2026-01-06 | 93.900 | 93.900 | 90.100 | 92.400 | 82.422 | 95,786 |
| 2026-01-05 | 89.100 | 93.500 | 88.100 | 91.800 | 81.887 | 183,422 |
| 2026-01-02 | 92.700 | 92.700 | 88.400 | 88.800 | 79.211 | 176,265 |
| 2025-12-30 | 91.400 | 92.500 | 91.000 | 91.900 | 81.976 | 56,973 |
| 2025-12-29 | 89.300 | 91.100 | 89.300 | 90.400 | 80.638 | 60,372 |
| 2025-12-23 | 88.600 | 89.800 | 87.700 | 89.100 | 79.478 | 69,387 |
| 2025-12-22 | 92.600 | 92.600 | 87.700 | 89.000 | 79.389 | 51,304 |
| 2025-12-19 | 89.500 | 90.500 | 88.600 | 89.900 | 80.192 | 101,844 |
| 2025-12-18 | 90.200 | 91.500 | 90.000 | 90.000 | 80.281 | 49,031 |
| 2025-12-17 | 92.600 | 93.000 | 90.100 | 90.300 | 80.549 | 102,433 |
| 2025-12-16 | 90.400 | 93.200 | 90.300 | 92.600 | 82.600 | 74,684 |
| 2025-12-15 | 92.100 | 92.100 | 90.000 | 90.700 | 80.905 | 149,116 |
| 2025-12-12 | 91.800 | 92.600 | 90.300 | 91.300 | 81.441 | 139,166 |
| 2025-12-11 | 92.000 | 93.500 | 91.200 | 92.300 | 81.428 | 132,933 |
| 2025-12-10 | 94.900 | 95.100 | 92.300 | 92.300 | 81.428 | 125,834 |
| 2025-12-09 | 97.300 | 97.300 | 93.700 | 95.300 | 84.075 | 118,136 |
| 2025-12-08 | 95.800 | 98.100 | 95.500 | 97.800 | 86.280 | 157,430 |
| 2025-12-05 | 98.900 | 98.900 | 94.900 | 95.400 | 84.163 | 239,863 |
| 2025-12-04 | 101.60 | 102.00 | 98.400 | 98.800 | 87.162 | 282,500 |
| 2025-12-03 | 95.200 | 102.00 | 95.100 | 100.80 | 88.927 | 521,246 |
| 2025-12-02 | 94.200 | 95.000 | 93.000 | 93.900 | 82.839 | 179,952 |
| 2025-12-01 | 92.700 | 95.100 | 92.700 | 94.600 | 83.457 | 296,233 |
| 2025-11-28 | 93.200 | 93.400 | 92.300 | 93.000 | 82.045 | 275,349 |
| 2025-11-27 | 91.500 | 93.500 | 91.500 | 93.000 | 82.045 | 98,679 |
| 2025-11-26 | 89.400 | 90.800 | 88.800 | 90.500 | 79.840 | 195,794 |
| 2025-11-25 | 88.000 | 89.700 | 88.000 | 88.200 | 77.811 | 215,621 |
| 2025-11-24 | 86.000 | 87.600 | 85.200 | 87.100 | 76.840 | 197,010 |
| 2025-11-21 | 83.700 | 85.000 | 82.900 | 85.000 | 74.988 | 150,308 |
| 2025-11-20 | 83.700 | 85.500 | 83.700 | 85.400 | 75.341 | 134,119 |
| 2025-11-19 | 82.600 | 84.600 | 82.600 | 83.700 | 73.841 | 119,478 |
| 2025-11-18 | 84.000 | 84.000 | 81.900 | 82.600 | 72.870 | 82,714 |
| 2025-11-17 | 82.200 | 83.700 | 82.000 | 83.000 | 73.223 | 71,575 |
| 2025-11-14 | 84.300 | 84.300 | 80.300 | 80.800 | 71.282 | 74,780 |
| 2025-11-13 | 82.500 | 83.500 | 81.500 | 83.500 | 73.041 | 242,220 |
| 2025-11-12 | 80.800 | 82.000 | 79.800 | 81.900 | 71.642 | 244,763 |
| 2025-11-11 | 79.900 | 80.400 | 79.600 | 79.600 | 69.630 | 65,922 |
| 2025-11-10 | 79.900 | 79.900 | 78.400 | 79.700 | 69.717 | 87,145 |
| 2025-11-07 | 80.400 | 80.400 | 78.200 | 78.900 | 69.018 | 84,789 |
| 2025-11-06 | 77.100 | 80.300 | 77.100 | 79.100 | 69.193 | 235,996 |
| 2025-11-05 | 76.000 | 76.600 | 75.000 | 76.400 | 66.831 | 68,983 |
| 2025-11-04 | 76.200 | 76.200 | 75.100 | 75.800 | 66.306 | 153,522 |
| 2025-11-03 | 78.200 | 78.600 | 76.300 | 76.700 | 67.093 | 171,859 |
| 2025-10-31 | 76.500 | 78.400 | 76.500 | 77.800 | 68.055 | 58,642 |
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.