Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 85.00
+2.70 (3.28%)
Sep 12, 2025, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.90 | 84.10 | 81.40 | 84.10 | 84.10 | 2.19% | 75,731 |
| Sep 11, 2025 | 84.40 | 84.80 | 81.90 | 82.30 | 82.30 | -1.44% | 120,422 |
| Sep 10, 2025 | 84.90 | 84.90 | 82.10 | 83.50 | 83.50 | 0.48% | 195,860 |
| Sep 9, 2025 | 83.10 | 85.10 | 82.50 | 83.10 | 83.10 | 0.73% | 100,345 |
| Sep 8, 2025 | 79.60 | 82.60 | 79.60 | 82.50 | 82.50 | 3.25% | 108,751 |
| Sep 5, 2025 | 81.10 | 81.80 | 79.50 | 79.90 | 79.90 | -0.75% | 77,595 |
| Sep 4, 2025 | 79.00 | 80.50 | 78.40 | 80.50 | 80.50 | 2.94% | 173,823 |
| Sep 3, 2025 | 78.40 | 78.50 | 76.90 | 78.20 | 78.20 | 3.17% | 139,674 |
| Sep 2, 2025 | 74.20 | 76.30 | 74.20 | 75.80 | 75.80 | 1.74% | 98,415 |
| Sep 1, 2025 | 76.30 | 76.60 | 74.40 | 74.50 | 74.50 | -2.10% | 78,606 |
| Aug 29, 2025 | 76.80 | 77.90 | 76.10 | 76.10 | 76.10 | -1.55% | 60,045 |
| Aug 28, 2025 | 77.00 | 78.50 | 75.90 | 77.30 | 77.30 | -0.13% | 97,839 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.80 | 77.40 | 77.40 | -0.77% | 69,930 |
| Aug 26, 2025 | 78.00 | 79.70 | 77.00 | 78.00 | 78.00 | 0.39% | 137,753 |
| Aug 25, 2025 | 78.50 | 78.50 | 77.20 | 77.70 | 77.70 | 0.52% | 102,138 |
| Aug 22, 2025 | 74.50 | 78.70 | 74.50 | 77.30 | 77.30 | 1.71% | 107,920 |
| Aug 21, 2025 | 75.80 | 76.20 | 75.20 | 76.00 | 76.00 | 0.53% | 55,199 |
| Aug 20, 2025 | 75.40 | 75.80 | 74.00 | 75.60 | 75.60 | 0.80% | 95,789 |
| Aug 19, 2025 | 75.90 | 76.30 | 74.80 | 75.00 | 75.00 | -0.53% | 84,915 |
| Aug 18, 2025 | 74.00 | 75.40 | 73.60 | 75.40 | 75.40 | 0.53% | 58,193 |
| Aug 15, 2025 | 76.00 | 76.60 | 75.00 | 75.00 | 74.59 | -1.96% | 76,935 |
| Aug 14, 2025 | 77.10 | 77.80 | 76.30 | 76.50 | 76.08 | 0.39% | 65,212 |
| Aug 13, 2025 | 77.00 | 77.00 | 74.80 | 76.20 | 75.78 | 0.26% | 126,390 |
| Aug 12, 2025 | 75.90 | 76.00 | 74.90 | 76.00 | 75.59 | 1.60% | 156,673 |
| Aug 11, 2025 | 75.50 | 75.50 | 73.50 | 74.80 | 74.39 | -0.93% | 100,843 |
| Aug 8, 2025 | 74.90 | 76.00 | 73.40 | 75.50 | 75.09 | 2.58% | 105,795 |
| Aug 7, 2025 | 74.50 | 74.90 | 73.30 | 73.60 | 73.20 | -0.81% | 101,849 |
| Aug 6, 2025 | 73.20 | 74.80 | 73.00 | 74.20 | 73.80 | 2.06% | 158,108 |
| Aug 5, 2025 | 72.00 | 73.80 | 71.10 | 72.70 | 72.30 | 2.11% | 266,672 |
| Aug 4, 2025 | 71.50 | 71.60 | 70.50 | 71.20 | 70.81 | 1.42% | 35,584 |
| Aug 1, 2025 | 72.50 | 72.50 | 69.40 | 70.20 | 69.82 | -1.13% | 65,017 |
| Jul 31, 2025 | 70.20 | 71.40 | 69.80 | 71.00 | 70.61 | - | 83,645 |
| Jul 30, 2025 | 69.00 | 71.10 | 69.00 | 71.00 | 70.61 | 1.28% | 114,650 |
| Jul 29, 2025 | 70.90 | 71.30 | 69.10 | 70.10 | 69.72 | -2.37% | 130,143 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.10 | 71.80 | 71.41 | 0.98% | 106,809 |
| Jul 25, 2025 | 72.90 | 73.10 | 70.90 | 71.10 | 70.71 | -2.60% | 148,153 |
| Jul 24, 2025 | 72.10 | 73.40 | 71.30 | 73.00 | 72.60 | 2.82% | 167,650 |
| Jul 23, 2025 | 72.60 | 73.00 | 70.60 | 71.00 | 70.61 | -0.14% | 404,825 |
| Jul 22, 2025 | 68.00 | 71.10 | 68.00 | 71.10 | 70.71 | 4.56% | 119,366 |
| Jul 21, 2025 | 69.80 | 69.80 | 67.40 | 68.00 | 67.63 | -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 |