Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 74.900 | 76.000 | 73.400 | 75.500 | 64.129 | 105,795 |
| 2025-08-07 | 74.500 | 74.900 | 73.300 | 73.600 | 62.515 | 101,849 |
| 2025-08-06 | 73.200 | 74.800 | 73.000 | 74.200 | 63.024 | 158,108 |
| 2025-08-05 | 72.000 | 73.800 | 71.100 | 72.700 | 61.750 | 266,672 |
| 2025-08-04 | 71.500 | 71.600 | 70.500 | 71.200 | 60.476 | 35,584 |
| 2025-08-01 | 72.500 | 72.500 | 69.400 | 70.200 | 59.627 | 65,017 |
| 2025-07-31 | 70.200 | 71.400 | 69.800 | 71.000 | 60.306 | 83,645 |
| 2025-07-30 | 69.000 | 71.100 | 69.000 | 71.000 | 60.306 | 114,650 |
| 2025-07-29 | 70.900 | 71.300 | 69.100 | 70.100 | 59.542 | 130,143 |
| 2025-07-28 | 72.000 | 73.000 | 71.100 | 71.800 | 60.986 | 106,809 |
| 2025-07-25 | 72.900 | 73.100 | 70.900 | 71.100 | 60.391 | 148,153 |
| 2025-07-24 | 72.100 | 73.400 | 71.300 | 73.000 | 62.005 | 167,650 |
| 2025-07-23 | 72.600 | 73.000 | 70.600 | 71.000 | 60.306 | 404,825 |
| 2025-07-22 | 68.000 | 71.100 | 68.000 | 71.100 | 60.391 | 119,366 |
| 2025-07-21 | 69.800 | 69.800 | 67.400 | 68.000 | 57.758 | 96,582 |
| 2025-07-18 | 71.700 | 71.800 | 68.800 | 69.000 | 58.608 | 116,159 |
| 2025-07-17 | 68.200 | 72.100 | 67.200 | 71.800 | 60.554 | 124,973 |
| 2025-07-16 | 67.000 | 68.700 | 66.300 | 67.800 | 57.181 | 57,119 |
| 2025-07-15 | 69.000 | 69.000 | 67.000 | 67.100 | 56.591 | 48,217 |
| 2025-07-14 | 68.000 | 68.000 | 64.200 | 67.200 | 56.675 | 67,199 |
| 2025-07-11 | 64.700 | 68.800 | 64.700 | 68.000 | 57.350 | 238,731 |
| 2025-07-10 | 62.800 | 66.700 | 62.600 | 66.700 | 56.253 | 204,738 |
| 2025-07-09 | 63.200 | 63.500 | 62.800 | 62.800 | 52.964 | 53,933 |
| 2025-07-08 | 64.700 | 64.900 | 63.200 | 63.500 | 53.554 | 35,816 |
| 2025-07-07 | 61.100 | 64.300 | 61.100 | 63.900 | 53.892 | 124,974 |
| 2025-07-04 | 61.100 | 62.700 | 61.100 | 61.600 | 51.952 | 51,548 |
| 2025-07-03 | 61.000 | 62.400 | 60.400 | 61.800 | 52.121 | 121,384 |
| 2025-07-02 | 59.100 | 60.200 | 57.500 | 60.000 | 50.603 | 94,909 |
| 2025-07-01 | 59.000 | 59.000 | 57.700 | 57.800 | 48.747 | 33,866 |
| 2025-06-30 | 59.800 | 60.500 | 58.400 | 58.600 | 49.422 | 93,180 |
| 2025-06-27 | 62.000 | 62.000 | 59.300 | 59.700 | 50.350 | 66,641 |
| 2025-06-26 | 62.500 | 62.500 | 60.200 | 60.200 | 50.771 | 165,119 |
| 2025-06-25 | 61.900 | 62.700 | 61.600 | 62.300 | 52.542 | 56,753 |
| 2025-06-24 | 62.000 | 62.100 | 59.900 | 62.000 | 52.289 | 155,789 |
| 2025-06-23 | 63.500 | 63.800 | 61.100 | 61.400 | 51.783 | 112,406 |
| 2025-06-20 | 62.500 | 64.000 | 61.900 | 63.000 | 53.133 | 382,189 |
| 2025-06-19 | 64.600 | 65.200 | 61.800 | 62.000 | 52.289 | 234,273 |
| 2025-06-18 | 65.300 | 65.300 | 62.200 | 63.000 | 53.133 | 83,202 |
| 2025-06-17 | 65.400 | 65.400 | 62.800 | 63.400 | 53.470 | 60,010 |
| 2025-06-16 | 66.000 | 66.100 | 64.300 | 64.300 | 53.979 | 80,790 |
| 2025-06-13 | 64.500 | 66.700 | 64.400 | 64.800 | 54.398 | 112,706 |
| 2025-06-12 | 66.200 | 66.400 | 64.100 | 65.000 | 54.566 | 139,655 |
| 2025-06-11 | 64.000 | 65.600 | 62.700 | 65.600 | 55.070 | 206,296 |
| 2025-06-10 | 62.000 | 63.400 | 61.300 | 62.900 | 52.803 | 215,964 |
| 2025-06-06 | 63.100 | 64.000 | 62.100 | 62.700 | 52.635 | 82,743 |
| 2025-06-05 | 63.500 | 64.400 | 62.500 | 62.900 | 52.803 | 145,061 |
| 2025-06-04 | 60.500 | 63.500 | 60.300 | 62.600 | 52.551 | 123,990 |
| 2025-06-03 | 60.300 | 60.800 | 59.500 | 59.600 | 50.033 | 50,327 |
| 2025-06-02 | 60.000 | 61.800 | 59.500 | 60.300 | 50.621 | 83,654 |
| 2025-05-30 | 59.000 | 61.100 | 59.000 | 60.800 | 51.040 | 150,404 |
| 2025-05-28 | 58.000 | 59.000 | 57.300 | 57.800 | 48.522 | 69,222 |
| 2025-05-27 | 56.300 | 56.700 | 55.300 | 56.500 | 47.431 | 91,690 |
| 2025-05-26 | 60.000 | 60.000 | 56.200 | 56.300 | 47.263 | 50,618 |
| 2025-05-23 | 55.800 | 57.900 | 55.400 | 56.300 | 47.263 | 74,316 |
| 2025-05-22 | 58.900 | 59.400 | 55.900 | 56.900 | 47.766 | 75,766 |
| 2025-05-21 | 59.000 | 59.000 | 57.000 | 57.800 | 48.522 | 23,526 |
| 2025-05-20 | 59.000 | 59.800 | 56.700 | 59.000 | 49.529 | 76,566 |
| 2025-05-19 | 59.900 | 59.900 | 56.300 | 56.700 | 47.599 | 88,814 |
| 2025-05-16 | 58.400 | 61.800 | 58.400 | 60.400 | 50.488 | 48,649 |
| 2025-05-15 | 60.000 | 60.100 | 58.600 | 60.000 | 50.154 | 67,404 |
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.