Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 95.40
-3.40 (-3.44%)
At close: Dec 5, 2025
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.90 | 98.90 | 95.60 | 96.80 | - | -2.02% | 84,324 |
| Dec 4, 2025 | 101.60 | 102.00 | 98.40 | 98.80 | 98.80 | -1.98% | 282,500 |
| Dec 3, 2025 | 95.20 | 102.00 | 95.10 | 100.80 | 100.80 | 7.35% | 521,246 |
| Dec 2, 2025 | 94.20 | 95.00 | 93.00 | 93.90 | 93.90 | -0.74% | 179,952 |
| Dec 1, 2025 | 92.70 | 95.10 | 92.70 | 94.60 | 94.60 | 1.72% | 296,233 |
| Nov 28, 2025 | 93.20 | 93.40 | 92.30 | 93.00 | 93.00 | - | 275,349 |
| Nov 27, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 2.76% | 98,679 |
| Nov 26, 2025 | 89.40 | 90.80 | 88.80 | 90.50 | 90.50 | 2.61% | 195,794 |
| Nov 25, 2025 | 88.00 | 89.70 | 88.00 | 88.20 | 88.20 | 1.26% | 215,621 |
| Nov 24, 2025 | 86.00 | 87.60 | 85.20 | 87.10 | 87.10 | 2.47% | 197,010 |
| Nov 21, 2025 | 83.70 | 85.00 | 82.90 | 85.00 | 85.00 | -0.47% | 150,308 |
| Nov 20, 2025 | 83.70 | 85.50 | 83.70 | 85.40 | 85.40 | 2.03% | 134,119 |
| Nov 19, 2025 | 82.60 | 84.60 | 82.60 | 83.70 | 83.70 | 1.33% | 119,478 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.90 | 82.60 | 82.60 | -0.48% | 82,714 |
| Nov 17, 2025 | 82.20 | 83.70 | 82.00 | 83.00 | 83.00 | 2.72% | 71,575 |
| Nov 14, 2025 | 84.30 | 84.30 | 80.30 | 80.80 | 80.80 | -3.23% | 74,780 |
| Nov 13, 2025 | 82.50 | 83.50 | 81.50 | 83.50 | 82.79 | 1.95% | 242,220 |
| Nov 12, 2025 | 80.80 | 82.00 | 79.80 | 81.90 | 81.21 | 2.89% | 244,763 |
| Nov 11, 2025 | 79.90 | 80.40 | 79.60 | 79.60 | 78.93 | -0.13% | 65,922 |
| Nov 10, 2025 | 79.90 | 79.90 | 78.40 | 79.70 | 79.03 | 1.01% | 87,145 |
| Nov 7, 2025 | 80.40 | 80.40 | 78.20 | 78.90 | 78.23 | -0.25% | 84,789 |
| Nov 6, 2025 | 77.10 | 80.30 | 77.10 | 79.10 | 78.43 | 3.53% | 235,996 |
| Nov 5, 2025 | 76.00 | 76.60 | 75.00 | 76.40 | 75.75 | 0.79% | 68,983 |
| Nov 4, 2025 | 76.20 | 76.20 | 75.10 | 75.80 | 75.16 | -1.17% | 153,522 |
| Nov 3, 2025 | 78.20 | 78.60 | 76.30 | 76.70 | 76.05 | -1.41% | 171,859 |
| Oct 31, 2025 | 76.50 | 78.40 | 76.50 | 77.80 | 77.14 | 0.39% | 58,642 |
| Oct 30, 2025 | 78.40 | 78.60 | 77.50 | 77.50 | 76.85 | -1.27% | 115,893 |
| Oct 29, 2025 | 80.90 | 80.90 | 76.50 | 78.50 | 77.84 | -2.97% | 407,100 |
| Oct 28, 2025 | 81.50 | 81.50 | 79.00 | 80.90 | 80.22 | 1.76% | 70,795 |
| Oct 27, 2025 | 80.80 | 81.00 | 79.50 | 79.50 | 78.83 | -1.36% | 62,212 |
| Oct 24, 2025 | 80.00 | 80.80 | 79.50 | 80.60 | 79.92 | 0.75% | 46,418 |
| Oct 23, 2025 | 81.40 | 81.40 | 79.60 | 80.00 | 79.32 | 1.52% | 80,933 |
| Oct 22, 2025 | 80.50 | 81.30 | 78.80 | 78.80 | 78.13 | -2.60% | 92,642 |
| Oct 21, 2025 | 82.10 | 82.10 | 80.10 | 80.90 | 80.22 | -1.46% | 106,935 |
| Oct 20, 2025 | 84.50 | 84.50 | 80.70 | 82.10 | 81.41 | 0.98% | 59,698 |
| Oct 17, 2025 | 80.50 | 82.10 | 79.50 | 81.30 | 80.61 | -1.22% | 70,374 |
| Oct 16, 2025 | 83.00 | 83.00 | 81.80 | 82.30 | 80.61 | 0.61% | 300,400 |
| Oct 15, 2025 | 80.50 | 82.50 | 80.50 | 81.80 | 80.12 | 1.74% | 68,295 |
| Oct 14, 2025 | 83.40 | 83.40 | 79.90 | 80.40 | 78.75 | -5.30% | 175,611 |
| Oct 13, 2025 | 83.10 | 85.10 | 82.20 | 84.90 | 83.15 | 3.66% | 238,673 |
| Oct 10, 2025 | 79.00 | 82.80 | 78.40 | 81.90 | 80.22 | 3.93% | 278,050 |
| Oct 9, 2025 | 80.30 | 80.30 | 78.70 | 78.80 | 77.18 | -0.76% | 87,801 |
| Oct 8, 2025 | 81.00 | 81.90 | 78.80 | 79.40 | 77.77 | -1.00% | 152,426 |
| Oct 7, 2025 | 82.40 | 82.40 | 80.00 | 80.20 | 78.55 | -1.72% | 101,478 |
| Oct 6, 2025 | 81.40 | 82.10 | 79.50 | 81.60 | 79.92 | -0.49% | 168,718 |
| Oct 3, 2025 | 82.00 | 84.20 | 81.40 | 82.00 | 80.31 | -0.97% | 140,825 |
| Oct 2, 2025 | 83.10 | 84.20 | 82.80 | 82.80 | 81.10 | 0.98% | 105,849 |
| Oct 1, 2025 | 81.40 | 83.60 | 80.90 | 82.00 | 80.31 | -1.32% | 227,984 |
| Sep 30, 2025 | 87.40 | 87.40 | 82.20 | 83.10 | 81.39 | -2.00% | 356,530 |
| Sep 29, 2025 | 87.70 | 87.70 | 84.30 | 84.80 | 83.06 | -3.31% | 228,168 |