Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 78.400 | 78.600 | 77.500 | 77.500 | 67.793 | 115,893 |
| 2025-10-29 | 80.900 | 80.900 | 76.500 | 78.500 | 68.668 | 407,100 |
| 2025-10-28 | 81.500 | 81.500 | 79.000 | 80.900 | 70.767 | 70,795 |
| 2025-10-27 | 80.800 | 81.000 | 79.500 | 79.500 | 69.542 | 62,212 |
| 2025-10-24 | 80.000 | 80.800 | 79.500 | 80.600 | 70.505 | 46,418 |
| 2025-10-23 | 81.400 | 81.400 | 79.600 | 80.000 | 69.980 | 80,933 |
| 2025-10-22 | 80.500 | 81.300 | 78.800 | 78.800 | 68.930 | 92,642 |
| 2025-10-21 | 82.100 | 82.100 | 80.100 | 80.900 | 70.767 | 106,935 |
| 2025-10-20 | 84.500 | 84.500 | 80.700 | 82.100 | 71.817 | 59,698 |
| 2025-10-17 | 80.500 | 82.100 | 79.500 | 81.300 | 71.117 | 70,374 |
| 2025-10-16 | 83.000 | 83.000 | 81.800 | 82.300 | 71.111 | 300,400 |
| 2025-10-15 | 80.500 | 82.500 | 80.500 | 81.800 | 70.679 | 68,295 |
| 2025-10-14 | 83.400 | 83.400 | 79.900 | 80.400 | 69.469 | 175,611 |
| 2025-10-13 | 83.100 | 85.100 | 82.200 | 84.900 | 73.357 | 238,673 |
| 2025-10-10 | 79.000 | 82.800 | 78.400 | 81.900 | 70.765 | 278,050 |
| 2025-10-09 | 80.300 | 80.300 | 78.700 | 78.800 | 68.087 | 87,801 |
| 2025-10-08 | 81.000 | 81.900 | 78.800 | 79.400 | 68.605 | 152,426 |
| 2025-10-07 | 82.400 | 82.400 | 80.000 | 80.200 | 69.296 | 101,478 |
| 2025-10-06 | 81.400 | 82.100 | 79.500 | 81.600 | 70.506 | 168,718 |
| 2025-10-03 | 82.000 | 84.200 | 81.400 | 82.000 | 70.852 | 140,825 |
| 2025-10-02 | 83.100 | 84.200 | 82.800 | 82.800 | 71.543 | 105,849 |
| 2025-10-01 | 81.400 | 83.600 | 80.900 | 82.000 | 70.852 | 227,984 |
| 2025-09-30 | 87.400 | 87.400 | 82.200 | 83.100 | 71.802 | 356,530 |
| 2025-09-29 | 87.700 | 87.700 | 84.300 | 84.800 | 73.271 | 228,168 |
| 2025-09-26 | 88.200 | 89.400 | 87.500 | 87.700 | 75.777 | 280,642 |
| 2025-09-25 | 87.700 | 87.700 | 85.300 | 85.500 | 73.876 | 108,865 |
| 2025-09-24 | 88.000 | 88.400 | 87.200 | 87.700 | 75.777 | 99,307 |
| 2025-09-23 | 86.300 | 88.800 | 86.300 | 88.400 | 76.381 | 157,168 |
| 2025-09-22 | 87.200 | 87.800 | 85.900 | 86.700 | 74.913 | 209,696 |
| 2025-09-19 | 88.400 | 89.100 | 87.400 | 88.500 | 76.468 | 336,422 |
| 2025-09-18 | 87.400 | 87.700 | 86.500 | 87.000 | 75.172 | 83,701 |
| 2025-09-17 | 86.400 | 87.400 | 86.000 | 86.600 | 74.826 | 129,020 |
| 2025-09-16 | 84.900 | 87.700 | 84.900 | 86.100 | 74.394 | 252,893 |
| 2025-09-15 | 84.800 | 85.400 | 83.700 | 84.100 | 72.666 | 157,763 |
| 2025-09-12 | 81.900 | 85.100 | 81.400 | 85.000 | 72.593 | 159,780 |
| 2025-09-11 | 84.400 | 84.800 | 81.900 | 82.300 | 70.287 | 120,422 |
| 2025-09-10 | 84.900 | 84.900 | 82.100 | 83.500 | 71.312 | 195,860 |
| 2025-09-09 | 83.100 | 85.100 | 82.500 | 83.100 | 70.970 | 100,345 |
| 2025-09-08 | 79.600 | 82.600 | 79.600 | 82.500 | 70.458 | 108,751 |
| 2025-09-05 | 81.100 | 81.800 | 79.500 | 79.900 | 68.237 | 77,595 |
| 2025-09-04 | 79.000 | 80.500 | 78.400 | 80.500 | 68.750 | 173,823 |
| 2025-09-03 | 78.400 | 78.500 | 76.900 | 78.200 | 66.786 | 139,674 |
| 2025-09-02 | 74.200 | 76.300 | 74.200 | 75.800 | 64.736 | 98,415 |
| 2025-09-01 | 76.300 | 76.600 | 74.400 | 74.500 | 63.626 | 78,606 |
| 2025-08-29 | 76.800 | 77.900 | 76.100 | 76.100 | 64.992 | 60,045 |
| 2025-08-28 | 77.000 | 78.500 | 75.900 | 77.300 | 66.017 | 97,839 |
| 2025-08-27 | 78.000 | 78.000 | 76.800 | 77.400 | 66.102 | 69,930 |
| 2025-08-26 | 78.000 | 79.700 | 77.000 | 78.000 | 66.615 | 137,753 |
| 2025-08-25 | 78.500 | 78.500 | 77.200 | 77.700 | 66.359 | 102,138 |
| 2025-08-22 | 74.500 | 78.700 | 74.500 | 77.300 | 66.017 | 107,920 |
| 2025-08-21 | 75.800 | 76.200 | 75.200 | 76.000 | 64.907 | 55,199 |
| 2025-08-20 | 75.400 | 75.800 | 74.000 | 75.600 | 64.565 | 95,789 |
| 2025-08-19 | 75.900 | 76.300 | 74.800 | 75.000 | 64.053 | 84,915 |
| 2025-08-18 | 74.000 | 75.400 | 73.600 | 75.400 | 64.394 | 58,193 |
| 2025-08-15 | 76.000 | 76.600 | 75.000 | 75.000 | 63.704 | 76,935 |
| 2025-08-14 | 77.100 | 77.800 | 76.300 | 76.500 | 64.978 | 65,212 |
| 2025-08-13 | 77.000 | 77.000 | 74.800 | 76.200 | 64.723 | 126,390 |
| 2025-08-12 | 75.900 | 76.000 | 74.900 | 76.000 | 64.553 | 156,673 |
| 2025-08-11 | 75.500 | 75.500 | 73.500 | 74.800 | 63.534 | 100,843 |
| 2025-08-08 | 74.900 | 76.000 | 73.400 | 75.500 | 64.129 | 105,795 |
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.