Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 70.20
-0.80 (-1.13%)
Aug 1, 2025, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.50 | 72.50 | 69.40 | 70.20 | 70.20 | -1.13% | 65,017 |
| Jul 31, 2025 | 70.20 | 71.40 | 69.80 | 71.00 | 71.00 | - | 83,645 |
| Jul 30, 2025 | 69.00 | 71.10 | 69.00 | 71.00 | 71.00 | 1.28% | 114,650 |
| Jul 29, 2025 | 70.90 | 71.30 | 69.10 | 70.10 | 70.10 | -2.37% | 130,143 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.10 | 71.80 | 71.80 | 0.98% | 106,809 |
| Jul 25, 2025 | 72.90 | 73.10 | 70.90 | 71.10 | 71.10 | -2.60% | 148,153 |
| Jul 24, 2025 | 72.10 | 73.40 | 71.30 | 73.00 | 73.00 | 2.82% | 167,650 |
| Jul 23, 2025 | 72.60 | 73.00 | 70.60 | 71.00 | 71.00 | -0.14% | 404,825 |
| Jul 22, 2025 | 68.00 | 71.10 | 68.00 | 71.10 | 71.10 | 4.56% | 119,366 |
| Jul 21, 2025 | 69.80 | 69.80 | 67.40 | 68.00 | 68.00 | -1.45% | 96,582 |
| Jul 18, 2025 | 71.70 | 71.80 | 68.80 | 69.00 | 69.00 | -3.90% | 116,159 |
| Jul 17, 2025 | 68.20 | 72.10 | 67.20 | 71.80 | 71.29 | 5.90% | 124,973 |
| Jul 16, 2025 | 67.00 | 68.70 | 66.30 | 67.80 | 67.32 | 1.04% | 57,119 |
| Jul 15, 2025 | 69.00 | 69.00 | 67.00 | 67.10 | 66.63 | -0.15% | 48,217 |
| Jul 14, 2025 | 68.00 | 68.00 | 64.20 | 67.20 | 66.72 | -1.18% | 67,199 |
| Jul 11, 2025 | 64.70 | 68.80 | 64.70 | 68.00 | 67.52 | 1.95% | 238,731 |
| Jul 10, 2025 | 62.80 | 66.70 | 62.60 | 66.70 | 66.23 | 6.21% | 204,738 |
| Jul 9, 2025 | 63.20 | 63.50 | 62.80 | 62.80 | 62.36 | -1.10% | 53,933 |
| Jul 8, 2025 | 64.70 | 64.90 | 63.20 | 63.50 | 63.05 | -0.63% | 35,816 |
| Jul 7, 2025 | 61.10 | 64.30 | 61.10 | 63.90 | 63.45 | 3.73% | 124,974 |
| Jul 4, 2025 | 61.10 | 62.70 | 61.10 | 61.60 | 61.16 | -0.32% | 51,548 |
| Jul 3, 2025 | 61.00 | 62.40 | 60.40 | 61.80 | 61.36 | 3.00% | 121,384 |
| Jul 2, 2025 | 59.10 | 60.20 | 57.50 | 60.00 | 59.58 | 3.81% | 94,909 |
| Jul 1, 2025 | 59.00 | 59.00 | 57.70 | 57.80 | 57.39 | -1.37% | 33,866 |
| Jun 30, 2025 | 59.80 | 60.50 | 58.40 | 58.60 | 58.19 | -1.84% | 93,180 |
| Jun 27, 2025 | 62.00 | 62.00 | 59.30 | 59.70 | 59.28 | -0.83% | 66,641 |
| Jun 26, 2025 | 62.50 | 62.50 | 60.20 | 60.20 | 59.77 | -3.37% | 165,119 |
| Jun 25, 2025 | 61.90 | 62.70 | 61.60 | 62.30 | 61.86 | 0.48% | 56,753 |
| Jun 24, 2025 | 62.00 | 62.10 | 59.90 | 62.00 | 61.56 | 0.98% | 155,789 |
| Jun 23, 2025 | 63.50 | 63.80 | 61.10 | 61.40 | 60.96 | -2.54% | 112,406 |
| Jun 20, 2025 | 62.50 | 64.00 | 61.90 | 63.00 | 62.55 | 1.61% | 382,189 |
| Jun 19, 2025 | 64.60 | 65.20 | 61.80 | 62.00 | 61.56 | -1.59% | 234,273 |
| Jun 18, 2025 | 65.30 | 65.30 | 62.20 | 63.00 | 62.55 | -0.63% | 83,202 |
| Jun 17, 2025 | 65.40 | 65.40 | 62.80 | 63.40 | 62.95 | -1.40% | 60,010 |
| Jun 16, 2025 | 66.00 | 66.10 | 64.30 | 64.30 | 63.54 | -0.77% | 80,790 |
| Jun 13, 2025 | 64.50 | 66.70 | 64.40 | 64.80 | 64.03 | -0.31% | 112,706 |
| Jun 12, 2025 | 66.20 | 66.40 | 64.10 | 65.00 | 64.23 | -0.91% | 139,655 |
| Jun 11, 2025 | 64.00 | 65.60 | 62.70 | 65.60 | 64.82 | 4.29% | 206,296 |
| Jun 10, 2025 | 62.00 | 63.40 | 61.30 | 62.90 | 62.16 | 0.32% | 215,964 |
| Jun 6, 2025 | 63.10 | 64.00 | 62.10 | 62.70 | 61.96 | -0.32% | 82,743 |
| Jun 5, 2025 | 63.50 | 64.40 | 62.50 | 62.90 | 62.16 | 0.48% | 145,061 |
| Jun 4, 2025 | 60.50 | 63.50 | 60.30 | 62.60 | 61.86 | 5.03% | 123,990 |
| Jun 3, 2025 | 60.30 | 60.80 | 59.50 | 59.60 | 58.90 | -1.16% | 50,327 |
| Jun 2, 2025 | 60.00 | 61.80 | 59.50 | 60.30 | 59.59 | -0.82% | 83,654 |
| May 30, 2025 | 59.00 | 61.10 | 59.00 | 60.80 | 60.08 | 5.19% | 150,404 |
| May 28, 2025 | 58.00 | 59.00 | 57.30 | 57.80 | 57.12 | 2.30% | 69,222 |
| May 27, 2025 | 56.30 | 56.70 | 55.30 | 56.50 | 55.83 | 0.36% | 91,690 |
| May 26, 2025 | 60.00 | 60.00 | 56.20 | 56.30 | 55.63 | - | 50,618 |
| May 23, 2025 | 55.80 | 57.90 | 55.40 | 56.30 | 55.63 | -1.05% | 74,316 |
| May 22, 2025 | 58.90 | 59.40 | 55.90 | 56.90 | 56.23 | -1.56% | 75,766 |