Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 58.800 | 59.500 | 57.900 | 58.000 | 48.482 | 104,326 |
| 2025-05-12 | 56.500 | 60.000 | 56.200 | 59.000 | 49.318 | 142,881 |
| 2025-05-09 | 54.900 | 56.700 | 54.700 | 56.000 | 46.810 | 58,453 |
| 2025-05-08 | 58.600 | 58.600 | 54.600 | 55.000 | 45.974 | 56,052 |
| 2025-05-07 | 55.000 | 57.000 | 54.100 | 56.200 | 46.978 | 48,709 |
| 2025-05-06 | 57.200 | 57.600 | 55.000 | 55.700 | 46.560 | 70,324 |
| 2025-05-05 | 56.400 | 57.500 | 55.800 | 57.100 | 47.730 | 37,505 |
| 2025-05-02 | 55.800 | 57.500 | 55.800 | 56.200 | 46.978 | 49,306 |
| 2025-04-30 | 52.000 | 56.700 | 52.000 | 54.500 | 45.557 | 74,881 |
| 2025-04-29 | 52.300 | 55.800 | 52.300 | 55.000 | 45.974 | 27,357 |
| 2025-04-28 | 54.500 | 55.700 | 53.600 | 54.100 | 45.222 | 104,735 |
| 2025-04-25 | 52.700 | 56.300 | 52.700 | 55.300 | 46.225 | 84,947 |
| 2025-04-24 | 52.600 | 53.800 | 51.400 | 51.400 | 42.965 | 144,196 |
| 2025-04-23 | 47.900 | 53.100 | 47.850 | 52.500 | 43.885 | 194,807 |
| 2025-04-22 | 49.000 | 49.000 | 45.900 | 46.800 | 39.120 | 123,377 |
| 2025-04-16 | 49.500 | 49.500 | 48.300 | 48.400 | 40.458 | 80,440 |
| 2025-04-15 | 49.700 | 51.200 | 49.550 | 49.650 | 41.502 | 80,616 |
| 2025-04-14 | 50.000 | 52.200 | 49.150 | 50.300 | 42.046 | 200,343 |
| 2025-04-11 | 53.500 | 53.500 | 47.500 | 49.200 | 40.773 | 117,319 |
| 2025-04-10 | 52.400 | 52.400 | 48.750 | 49.050 | 40.649 | 300,841 |
| 2025-04-09 | 48.800 | 50.800 | 47.550 | 47.750 | 39.571 | 151,261 |
| 2025-04-08 | 55.000 | 55.900 | 50.700 | 51.200 | 42.430 | 70,004 |
| 2025-04-07 | 46.550 | 53.700 | 43.000 | 52.400 | 43.425 | 317,232 |
| 2025-04-04 | 52.000 | 56.000 | 48.150 | 48.500 | 40.193 | 227,303 |
| 2025-04-03 | 55.000 | 56.900 | 54.100 | 55.500 | 45.994 | 92,506 |
| 2025-04-02 | 58.300 | 58.400 | 56.500 | 58.000 | 48.066 | 98,935 |
| 2025-04-01 | 59.400 | 59.400 | 56.700 | 57.200 | 47.403 | 137,635 |
| 2025-03-31 | 62.800 | 62.800 | 58.000 | 58.400 | 48.397 | 135,166 |
| 2025-03-28 | 63.000 | 63.000 | 59.700 | 60.600 | 50.220 | 123,869 |
| 2025-03-27 | 61.800 | 61.800 | 59.900 | 61.600 | 51.049 | 68,883 |
| 2025-03-26 | 63.000 | 63.000 | 60.100 | 61.200 | 50.718 | 85,945 |
| 2025-03-25 | 62.000 | 62.700 | 60.800 | 61.900 | 51.298 | 56,324 |
| 2025-03-24 | 63.200 | 63.900 | 60.900 | 62.000 | 51.380 | 138,754 |
| 2025-03-21 | 64.500 | 65.100 | 62.500 | 63.000 | 52.209 | 101,765 |
| 2025-03-20 | 62.100 | 65.000 | 61.200 | 64.600 | 53.535 | 371,201 |
| 2025-03-19 | 61.300 | 61.500 | 60.500 | 60.700 | 50.303 | 237,200 |
| 2025-03-18 | 63.600 | 63.600 | 60.000 | 60.800 | 50.386 | 112,542 |
| 2025-03-17 | 59.700 | 62.200 | 59.700 | 61.200 | 50.674 | 32,946 |
| 2025-03-14 | 61.200 | 62.600 | 60.000 | 60.600 | 50.177 | 48,583 |
| 2025-03-13 | 63.800 | 63.800 | 61.300 | 61.300 | 50.756 | 133,627 |
| 2025-03-12 | 59.400 | 63.600 | 59.400 | 62.200 | 51.502 | 190,063 |
| 2025-03-11 | 61.100 | 61.100 | 57.300 | 58.100 | 48.107 | 145,458 |
| 2025-03-10 | 60.800 | 61.900 | 58.700 | 59.000 | 48.852 | 146,741 |
| 2025-03-07 | 58.100 | 62.300 | 58.100 | 61.300 | 50.756 | 123,393 |
| 2025-03-06 | 62.000 | 62.400 | 58.400 | 60.000 | 49.680 | 211,717 |
| 2025-03-05 | 60.000 | 62.200 | 58.900 | 61.200 | 50.674 | 417,137 |
| 2025-03-04 | 59.000 | 60.100 | 56.500 | 56.900 | 47.113 | 201,236 |
| 2025-03-03 | 62.500 | 64.000 | 60.700 | 61.000 | 50.508 | 275,224 |
| 2025-02-28 | 61.000 | 62.300 | 58.600 | 61.900 | 51.253 | 304,123 |
| 2025-02-27 | 61.100 | 62.200 | 59.100 | 59.500 | 49.266 | 245,511 |
| 2025-02-26 | 61.600 | 64.100 | 61.100 | 63.200 | 52.330 | 288,518 |
| 2025-02-25 | 57.000 | 61.300 | 56.900 | 61.300 | 50.756 | 276,861 |
| 2025-02-24 | 61.000 | 61.100 | 56.300 | 57.700 | 47.776 | 226,861 |
| 2025-02-21 | 61.400 | 63.800 | 60.000 | 60.400 | 50.011 | 172,324 |
| 2025-02-20 | 58.400 | 61.500 | 57.200 | 60.800 | 50.342 | 231,126 |
| 2025-02-19 | 59.400 | 63.000 | 58.500 | 59.400 | 49.137 | 222,879 |
| 2025-02-18 | 54.500 | 58.100 | 54.500 | 57.700 | 47.731 | 152,969 |
| 2025-02-17 | 56.200 | 56.200 | 54.000 | 55.000 | 45.497 | 40,045 |
| 2025-02-14 | 56.200 | 56.200 | 53.600 | 55.400 | 45.828 | 82,389 |
| 2025-02-13 | 53.000 | 55.000 | 52.900 | 54.700 | 45.249 | 131,552 |
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.