Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 128.40
+1.00 (0.78%)
Apr 1, 2026, 1:05 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 127.00 | 129.40 | 126.20 | 128.40 | 128.40 | 0.78% | 66,137 |
| Mar 31, 2026 | 125.20 | 127.60 | 123.00 | 127.40 | 127.40 | 2.74% | 88,018 |
| Mar 30, 2026 | 123.80 | 125.40 | 121.00 | 124.00 | 124.00 | 0.49% | 88,502 |
| Mar 27, 2026 | 125.40 | 126.00 | 121.80 | 123.40 | 123.40 | -1.59% | 108,604 |
| Mar 26, 2026 | 123.80 | 125.80 | 123.80 | 125.40 | 125.40 | 0.64% | 103,957 |
| Mar 25, 2026 | 127.00 | 128.00 | 124.40 | 124.60 | 124.60 | -0.95% | 131,096 |
| Mar 24, 2026 | 120.40 | 125.80 | 120.00 | 125.80 | 125.80 | 2.28% | 211,960 |
| Mar 23, 2026 | 117.00 | 124.20 | 114.00 | 123.00 | 123.00 | 2.50% | 276,492 |
| Mar 20, 2026 | 123.40 | 124.60 | 119.00 | 120.00 | 120.00 | -3.23% | 92,440 |
| Mar 19, 2026 | 121.40 | 125.80 | 120.00 | 124.00 | 124.00 | -2.36% | 286,817 |
| Mar 18, 2026 | 126.60 | 127.00 | 122.80 | 127.00 | 127.00 | 3.59% | 327,405 |
| Mar 17, 2026 | 122.00 | 123.60 | 120.80 | 122.60 | 122.60 | -0.33% | 251,651 |
| Mar 16, 2026 | 125.80 | 126.20 | 120.80 | 123.00 | 123.00 | - | 270,515 |
| Mar 13, 2026 | 125.00 | 126.00 | 120.80 | 123.00 | 122.41 | -2.54% | 235,555 |
| Mar 12, 2026 | 129.20 | 131.40 | 125.00 | 126.20 | 125.60 | -2.77% | 276,412 |
| Mar 11, 2026 | 132.80 | 132.80 | 129.40 | 129.80 | 129.18 | -2.99% | 151,665 |
| Mar 10, 2026 | 132.00 | 134.60 | 129.00 | 133.80 | 133.16 | 1.36% | 289,747 |
| Mar 9, 2026 | 125.00 | 133.20 | 122.60 | 132.00 | 131.37 | 1.07% | 683,102 |
| Mar 6, 2026 | 136.40 | 136.40 | 128.40 | 130.60 | 129.98 | -5.36% | 394,766 |
| Mar 5, 2026 | 144.00 | 144.00 | 137.20 | 138.00 | 137.34 | -2.13% | 337,001 |
| Mar 4, 2026 | 138.20 | 141.00 | 136.40 | 141.00 | 140.33 | 2.03% | 224,366 |
| Mar 3, 2026 | 137.20 | 141.20 | 135.80 | 138.20 | 137.54 | 1.17% | 259,264 |
| Mar 2, 2026 | 141.20 | 143.40 | 135.20 | 136.60 | 135.95 | -3.12% | 195,164 |
| Feb 27, 2026 | 136.60 | 141.40 | 136.20 | 141.00 | 140.33 | 3.68% | 243,732 |
| Feb 26, 2026 | 134.80 | 137.40 | 132.60 | 136.00 | 135.35 | 2.72% | 235,884 |
| Feb 25, 2026 | 135.20 | 135.80 | 132.40 | 132.40 | 131.77 | -1.63% | 179,533 |
| Feb 24, 2026 | 134.20 | 135.80 | 132.00 | 134.60 | 133.96 | 1.36% | 173,103 |
| Feb 23, 2026 | 132.60 | 134.60 | 131.80 | 132.80 | 132.17 | 0.30% | 219,985 |
| Feb 20, 2026 | 129.60 | 132.80 | 128.80 | 132.40 | 131.77 | 2.00% | 268,684 |
| Feb 19, 2026 | 123.00 | 129.80 | 123.00 | 129.80 | 129.18 | 5.87% | 437,297 |
| Feb 18, 2026 | 120.00 | 123.00 | 118.80 | 122.60 | 121.45 | 5.33% | 487,075 |
| Feb 17, 2026 | 114.80 | 116.60 | 113.00 | 116.40 | 115.31 | 1.22% | 241,781 |
| Feb 16, 2026 | 112.00 | 115.00 | 111.60 | 115.00 | 113.92 | 3.05% | 108,147 |
| Feb 13, 2026 | 109.60 | 111.60 | 107.00 | 111.60 | 110.55 | 1.82% | 199,875 |
| Feb 12, 2026 | 113.20 | 113.40 | 109.60 | 109.60 | 108.57 | -0.36% | 326,602 |
| Feb 11, 2026 | 107.60 | 111.40 | 104.60 | 110.00 | 108.97 | 2.04% | 342,507 |
| Feb 10, 2026 | 103.80 | 107.80 | 99.60 | 107.80 | 106.79 | 6.73% | 395,139 |
| Feb 9, 2026 | 101.80 | 103.80 | 101.00 | 101.00 | 100.05 | -0.59% | 185,393 |
| Feb 6, 2026 | 100.80 | 101.60 | 99.00 | 101.60 | 100.65 | 0.79% | 144,166 |
| Feb 5, 2026 | 100.20 | 101.00 | 98.20 | 100.80 | 99.85 | 1.31% | 130,039 |
| Feb 4, 2026 | 101.00 | 101.00 | 98.00 | 99.50 | 98.57 | -2.07% | 331,366 |
| Feb 3, 2026 | 103.60 | 104.00 | 101.20 | 101.60 | 100.65 | -1.74% | 205,831 |
| Feb 2, 2026 | 101.60 | 103.60 | 100.60 | 103.40 | 102.43 | -0.19% | 214,968 |
| Jan 30, 2026 | 100.00 | 104.00 | 99.00 | 103.60 | 102.63 | 4.54% | 392,192 |
| Jan 29, 2026 | 99.70 | 100.20 | 98.00 | 99.10 | 98.17 | 0.61% | 754,848 |
| Jan 28, 2026 | 98.60 | 99.50 | 97.30 | 98.50 | 97.58 | 0.92% | 381,661 |
| Jan 27, 2026 | 94.90 | 98.60 | 94.50 | 97.60 | 96.68 | 4.50% | 848,799 |
| Jan 26, 2026 | 94.00 | 95.60 | 92.40 | 93.40 | 92.52 | -0.64% | 197,657 |
| Jan 23, 2026 | 92.90 | 94.60 | 91.00 | 94.00 | 93.12 | 1.51% | 112,900 |
| Jan 22, 2026 | 93.60 | 94.10 | 92.10 | 92.60 | 91.73 | -1.28% | 176,826 |