Himalaya Shipping Ltd. (OSL:HSHP)

Norway flag Norway · Delayed Price · Currency is NOK
80.40
+0.40 (0.50%)
Oct 24, 2025, 3:46 PM CET

Himalaya Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202581.4081.4080.0080.3080.301.90%16,281
Oct 22, 202580.5081.3078.8078.8078.80-2.60%92,642
Oct 21, 202582.1082.1080.1080.9080.90-1.46%106,935
Oct 20, 202584.5084.5080.7082.1082.100.98%59,698
Oct 17, 202580.5082.1079.5081.3081.30-1.22%70,374
Oct 16, 202583.0083.0081.8082.3081.290.61%300,400
Oct 15, 202580.5082.5080.5081.8080.801.74%68,295
Oct 14, 202583.4083.4079.9080.4079.42-5.30%175,611
Oct 13, 202583.1085.1082.2084.9083.863.66%238,673
Oct 10, 202579.0082.8078.4081.9080.903.93%278,050
Oct 9, 202580.3080.3078.7078.8077.84-0.76%87,801
Oct 8, 202581.0081.9078.8079.4078.43-1.00%152,426
Oct 7, 202582.4082.4080.0080.2079.22-1.72%101,478
Oct 6, 202581.4082.1079.5081.6080.60-0.49%168,718
Oct 3, 202582.0084.2081.4082.0081.00-0.97%140,825
Oct 2, 202583.1084.2082.8082.8081.790.98%105,849
Oct 1, 202581.4083.6080.9082.0081.00-1.32%227,984
Sep 30, 202587.4087.4082.2083.1082.08-2.00%356,530
Sep 29, 202587.7087.7084.3084.8083.76-3.31%228,168
Sep 26, 202588.2089.4087.5087.7086.632.57%280,642
Sep 25, 202587.7087.7085.3085.5084.45-2.51%108,865
Sep 24, 202588.0088.4087.2087.7086.63-0.79%99,307
Sep 23, 202586.3088.8086.3088.4087.321.96%157,168
Sep 22, 202587.2087.8085.9086.7085.64-2.03%209,696
Sep 19, 202588.4089.1087.4088.5087.411.72%336,422
Sep 18, 202587.4087.7086.5087.0085.930.46%83,701
Sep 17, 202586.4087.4086.0086.6085.540.58%129,020
Sep 16, 202584.9087.7084.9086.1085.042.38%252,893
Sep 15, 202584.8085.4083.7084.1083.07-1.06%157,763
Sep 12, 202581.9085.1081.4085.0082.963.28%159,780
Sep 11, 202584.4084.8081.9082.3080.32-1.44%120,422
Sep 10, 202584.9084.9082.1083.5081.500.48%195,860
Sep 9, 202583.1085.1082.5083.1081.110.73%100,345
Sep 8, 202579.6082.6079.6082.5080.523.25%108,751
Sep 5, 202581.1081.8079.5079.9077.98-0.75%77,595
Sep 4, 202579.0080.5078.4080.5078.572.94%173,823
Sep 3, 202578.4078.5076.9078.2076.323.17%139,674
Sep 2, 202574.2076.3074.2075.8073.981.74%98,415
Sep 1, 202576.3076.6074.4074.5072.71-2.10%78,606
Aug 29, 202576.8077.9076.1076.1074.27-1.55%60,045
Aug 28, 202577.0078.5075.9077.3075.44-0.13%97,839
Aug 27, 202578.0078.0076.8077.4075.54-0.77%69,930
Aug 26, 202578.0079.7077.0078.0076.130.39%137,753
Aug 25, 202578.5078.5077.2077.7075.840.52%102,138
Aug 22, 202574.5078.7074.5077.3075.441.71%107,920
Aug 21, 202575.8076.2075.2076.0074.180.53%55,199
Aug 20, 202575.4075.8074.0075.6073.790.80%95,789
Aug 19, 202575.9076.3074.8075.0073.20-0.53%84,915
Aug 18, 202574.0075.4073.6075.4073.590.53%58,193
Aug 15, 202576.0076.6075.0075.0072.81-1.96%76,935