Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 53.000 | 55.000 | 52.900 | 54.700 | 45.249 | 131,552 |
| 2025-02-12 | 57.400 | 57.400 | 52.800 | 53.600 | 44.339 | 150,716 |
| 2025-02-11 | 52.700 | 54.200 | 51.800 | 54.000 | 44.670 | 72,839 |
| 2025-02-10 | 54.000 | 54.000 | 51.500 | 51.600 | 42.685 | 49,652 |
| 2025-02-07 | 54.000 | 54.000 | 52.500 | 52.600 | 43.512 | 38,390 |
| 2025-02-06 | 54.000 | 54.600 | 53.000 | 53.200 | 44.008 | 72,851 |
| 2025-02-05 | 55.000 | 55.500 | 53.600 | 54.000 | 44.670 | 117,619 |
| 2025-02-04 | 56.400 | 56.400 | 52.100 | 55.100 | 45.580 | 111,829 |
| 2025-02-03 | 52.700 | 53.400 | 51.700 | 52.500 | 43.429 | 169,712 |
| 2025-01-31 | 54.300 | 55.500 | 53.000 | 53.600 | 44.339 | 106,573 |
| 2025-01-30 | 52.100 | 53.500 | 51.900 | 53.000 | 43.843 | 73,385 |
| 2025-01-29 | 51.700 | 51.700 | 50.000 | 51.600 | 42.685 | 54,089 |
| 2025-01-28 | 49.200 | 51.400 | 49.200 | 50.500 | 41.775 | 69,313 |
| 2025-01-27 | 50.700 | 52.000 | 49.050 | 51.000 | 42.189 | 355,564 |
| 2025-01-24 | 54.700 | 55.400 | 51.800 | 51.800 | 42.850 | 136,520 |
| 2025-01-23 | 54.100 | 55.300 | 53.800 | 54.700 | 45.249 | 70,496 |
| 2025-01-22 | 55.500 | 56.200 | 54.400 | 54.400 | 45.001 | 77,818 |
| 2025-01-21 | 55.000 | 56.100 | 54.600 | 55.700 | 46.077 | 78,260 |
| 2025-01-20 | 56.500 | 56.900 | 55.100 | 55.200 | 45.663 | 43,242 |
| 2025-01-17 | 58.200 | 58.200 | 55.500 | 56.500 | 46.691 | 56,867 |
| 2025-01-16 | 57.900 | 58.000 | 56.500 | 57.200 | 47.270 | 79,880 |
| 2025-01-15 | 57.600 | 58.600 | 57.200 | 57.700 | 47.683 | 71,176 |
| 2025-01-14 | 57.200 | 58.800 | 57.200 | 58.400 | 48.262 | 109,280 |
| 2025-01-13 | 58.500 | 60.400 | 56.700 | 57.000 | 47.105 | 132,005 |
| 2025-01-10 | 56.700 | 60.900 | 56.300 | 58.800 | 48.592 | 181,299 |
| 2025-01-09 | 55.700 | 57.800 | 54.700 | 57.300 | 47.353 | 213,265 |
| 2025-01-08 | 56.800 | 56.800 | 54.800 | 55.100 | 45.534 | 92,527 |
| 2025-01-07 | 55.500 | 56.200 | 54.200 | 55.600 | 45.948 | 140,236 |
| 2025-01-06 | 57.000 | 57.300 | 55.200 | 55.500 | 45.865 | 147,160 |
| 2025-01-03 | 60.800 | 60.800 | 57.100 | 57.100 | 47.187 | 146,509 |
| 2025-01-02 | 55.100 | 59.300 | 55.100 | 59.300 | 49.005 | 172,351 |
| 2024-12-30 | 56.200 | 57.400 | 54.200 | 54.900 | 45.369 | 171,798 |
| 2024-12-27 | 54.900 | 57.100 | 54.500 | 56.200 | 46.444 | 125,832 |
| 2024-12-23 | 53.200 | 55.000 | 53.200 | 54.000 | 44.625 | 188,997 |
| 2024-12-20 | 53.500 | 53.700 | 51.500 | 52.900 | 43.716 | 173,147 |
| 2024-12-19 | 53.600 | 54.200 | 52.900 | 52.900 | 43.716 | 87,657 |
| 2024-12-18 | 53.700 | 55.000 | 53.100 | 53.600 | 44.295 | 166,562 |
| 2024-12-17 | 54.500 | 55.500 | 53.200 | 53.800 | 44.460 | 100,196 |
| 2024-12-16 | 56.000 | 57.100 | 53.900 | 54.900 | 45.369 | 127,448 |
| 2024-12-13 | 56.200 | 56.200 | 55.000 | 56.100 | 46.361 | 101,938 |
| 2024-12-12 | 57.000 | 58.200 | 55.800 | 56.400 | 46.517 | 104,699 |
| 2024-12-11 | 60.700 | 61.000 | 57.100 | 57.300 | 47.259 | 99,657 |
| 2024-12-10 | 63.900 | 63.900 | 60.000 | 60.000 | 49.486 | 63,922 |
| 2024-12-09 | 59.600 | 62.500 | 58.800 | 61.800 | 50.970 | 96,302 |
| 2024-12-06 | 61.900 | 62.100 | 60.100 | 60.300 | 49.733 | 62,369 |
| 2024-12-05 | 61.300 | 61.900 | 60.600 | 61.400 | 50.640 | 100,364 |
| 2024-12-04 | 64.600 | 64.700 | 61.700 | 61.800 | 50.970 | 115,722 |
| 2024-12-03 | 65.200 | 66.000 | 62.000 | 64.400 | 53.115 | 182,147 |
| 2024-12-02 | 66.000 | 67.000 | 62.300 | 63.200 | 52.125 | 267,978 |
| 2024-11-29 | 69.800 | 69.900 | 68.000 | 68.800 | 56.744 | 126,787 |
| 2024-11-28 | 70.000 | 70.900 | 69.500 | 69.700 | 57.486 | 38,462 |
| 2024-11-27 | 77.000 | 77.000 | 69.500 | 70.700 | 58.311 | 106,303 |
| 2024-11-26 | 75.000 | 76.200 | 73.000 | 73.000 | 60.208 | 120,395 |
| 2024-11-25 | 78.300 | 78.300 | 74.700 | 75.000 | 61.857 | 102,484 |
| 2024-11-22 | 76.000 | 77.500 | 75.800 | 77.200 | 63.672 | 35,603 |
| 2024-11-21 | 77.600 | 77.600 | 75.600 | 76.700 | 63.259 | 54,010 |
| 2024-11-20 | 77.800 | 80.700 | 77.800 | 78.300 | 64.579 | 47,464 |
| 2024-11-19 | 79.900 | 79.900 | 77.000 | 78.300 | 64.579 | 53,722 |
| 2024-11-18 | 81.000 | 81.900 | 79.500 | 80.000 | 65.981 | 65,182 |
| 2024-11-15 | 82.900 | 83.000 | 80.600 | 81.000 | 66.806 | 75,895 |
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.