Himalaya Shipping Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 80.000 | 82.200 | 80.000 | 81.000 | 66.440 | 99,202 |
| 2024-11-13 | 79.500 | 80.400 | 78.100 | 79.600 | 65.291 | 174,667 |
| 2024-11-12 | 79.000 | 83.000 | 79.000 | 79.500 | 65.209 | 296,824 |
| 2024-11-11 | 78.000 | 80.700 | 77.900 | 79.100 | 64.881 | 141,326 |
| 2024-11-08 | 78.200 | 80.500 | 77.200 | 77.700 | 63.733 | 186,140 |
| 2024-11-07 | 76.000 | 79.400 | 76.000 | 78.600 | 64.471 | 112,188 |
| 2024-11-06 | 76.400 | 77.100 | 75.200 | 75.700 | 62.092 | 105,799 |
| 2024-11-05 | 75.000 | 77.700 | 74.500 | 76.700 | 62.913 | 196,592 |
| 2024-11-04 | 72.600 | 74.300 | 72.000 | 73.900 | 60.616 | 55,421 |
| 2024-11-01 | 72.800 | 74.600 | 72.300 | 72.300 | 59.303 | 104,484 |
| 2024-10-31 | 72.700 | 73.400 | 72.100 | 72.500 | 59.467 | 49,917 |
| 2024-10-30 | 73.500 | 74.200 | 72.400 | 72.700 | 59.632 | 93,845 |
| 2024-10-29 | 72.300 | 74.900 | 70.900 | 73.200 | 60.042 | 174,556 |
| 2024-10-28 | 74.800 | 74.800 | 70.800 | 71.300 | 58.483 | 70,653 |
| 2024-10-25 | 75.000 | 75.000 | 72.500 | 74.000 | 60.698 | 104,004 |
| 2024-10-24 | 73.300 | 74.500 | 72.000 | 72.900 | 59.796 | 178,646 |
| 2024-10-23 | 76.900 | 76.900 | 74.500 | 74.900 | 61.436 | 135,041 |
| 2024-10-22 | 76.000 | 77.500 | 75.700 | 76.300 | 62.584 | 109,827 |
| 2024-10-21 | 77.500 | 78.500 | 76.400 | 77.000 | 63.159 | 105,694 |
| 2024-10-18 | 77.900 | 80.400 | 77.100 | 78.400 | 64.307 | 85,127 |
| 2024-10-17 | 80.000 | 80.000 | 77.000 | 77.100 | 63.241 | 65,973 |
| 2024-10-16 | 80.500 | 80.500 | 78.100 | 78.800 | 63.738 | 129,803 |
| 2024-10-15 | 83.700 | 83.800 | 79.000 | 80.100 | 64.790 | 211,901 |
| 2024-10-14 | 86.400 | 86.600 | 84.500 | 85.000 | 68.753 | 79,544 |
| 2024-10-11 | 86.800 | 88.000 | 86.200 | 86.200 | 69.724 | 63,593 |
| 2024-10-10 | 90.000 | 90.000 | 85.600 | 88.400 | 71.503 | 142,815 |
| 2024-10-09 | 88.900 | 89.800 | 86.600 | 86.800 | 70.209 | 114,668 |
| 2024-10-08 | 89.600 | 90.000 | 88.000 | 88.000 | 71.180 | 110,166 |
| 2024-10-07 | 92.400 | 92.400 | 90.500 | 91.600 | 74.092 | 19,974 |
| 2024-10-04 | 92.000 | 92.000 | 90.200 | 91.700 | 74.173 | 36,781 |
| 2024-10-03 | 91.800 | 91.800 | 88.600 | 91.300 | 73.849 | 94,235 |
| 2024-10-02 | 91.600 | 91.600 | 89.300 | 90.700 | 73.364 | 81,079 |
| 2024-10-01 | 90.000 | 92.000 | 89.000 | 90.800 | 73.445 | 126,903 |
| 2024-09-30 | 90.000 | 92.900 | 90.000 | 90.500 | 73.202 | 300,642 |
| 2024-09-27 | 90.000 | 90.000 | 87.800 | 88.500 | 71.584 | 37,563 |
| 2024-09-26 | 88.200 | 90.100 | 88.200 | 89.100 | 72.070 | 80,017 |
| 2024-09-25 | 88.000 | 88.700 | 86.600 | 86.800 | 70.209 | 64,537 |
| 2024-09-24 | 86.200 | 89.900 | 86.200 | 87.800 | 71.018 | 118,285 |
| 2024-09-23 | 86.600 | 86.700 | 84.400 | 85.900 | 69.481 | 61,982 |
| 2024-09-20 | 86.300 | 87.900 | 85.400 | 86.400 | 69.886 | 156,300 |
| 2024-09-19 | 85.700 | 86.900 | 85.400 | 86.400 | 69.886 | 103,818 |
| 2024-09-18 | 84.100 | 85.400 | 81.700 | 84.900 | 68.672 | 94,433 |
| 2024-09-17 | 84.500 | 84.500 | 81.100 | 84.100 | 68.025 | 185,372 |
| 2024-09-16 | 79.600 | 82.200 | 79.600 | 81.300 | 65.760 | 76,327 |
| 2024-09-13 | 82.000 | 82.100 | 80.100 | 80.400 | 64.432 | 70,125 |
| 2024-09-12 | 78.300 | 80.300 | 78.300 | 80.200 | 64.271 | 72,135 |
| 2024-09-11 | 77.900 | 79.000 | 77.000 | 77.300 | 61.947 | 40,135 |
| 2024-09-10 | 77.700 | 78.400 | 77.000 | 77.200 | 61.867 | 62,759 |
| 2024-09-09 | 79.900 | 79.900 | 77.300 | 78.600 | 62.989 | 105,944 |
| 2024-09-06 | 78.000 | 79.000 | 77.000 | 78.100 | 62.588 | 68,779 |
| 2024-09-05 | 77.500 | 78.500 | 76.800 | 76.900 | 61.627 | 99,598 |
| 2024-09-04 | 77.800 | 78.400 | 77.000 | 78.000 | 62.508 | 70,447 |
| 2024-09-03 | 79.500 | 81.300 | 78.400 | 79.000 | 63.310 | 214,930 |
| 2024-09-02 | 81.000 | 81.000 | 78.200 | 78.300 | 62.749 | 90,045 |
| 2024-08-30 | 80.800 | 80.800 | 78.400 | 80.000 | 64.111 | 108,096 |
| 2024-08-29 | 78.500 | 80.800 | 77.300 | 80.400 | 64.432 | 144,304 |
| 2024-08-28 | 80.100 | 80.100 | 78.050 | 78.500 | 62.909 | 75,636 |
| 2024-08-27 | 81.900 | 81.900 | 78.500 | 80.000 | 64.111 | 55,797 |
| 2024-08-26 | 78.500 | 80.900 | 78.000 | 80.200 | 64.271 | 53,649 |
| 2024-08-23 | 78.500 | 78.700 | 77.150 | 78.300 | 62.749 | 84,222 |
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.