Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 82.00
-0.80 (-0.97%)
Oct 3, 2025, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.00 | 84.20 | 81.40 | 82.00 | 82.00 | -0.97% | 140,825 |
| Oct 2, 2025 | 83.10 | 84.20 | 82.80 | 82.80 | 82.80 | 0.98% | 105,849 |
| Oct 1, 2025 | 81.40 | 83.60 | 80.90 | 82.00 | 82.00 | -1.32% | 227,984 |
| Sep 30, 2025 | 87.40 | 87.40 | 82.20 | 83.10 | 83.10 | -2.00% | 356,530 |
| Sep 29, 2025 | 87.70 | 87.70 | 84.30 | 84.80 | 84.80 | -3.31% | 228,168 |
| Sep 26, 2025 | 88.20 | 89.40 | 87.50 | 87.70 | 87.70 | 2.57% | 280,642 |
| Sep 25, 2025 | 87.70 | 87.70 | 85.30 | 85.50 | 85.50 | -2.51% | 108,865 |
| Sep 24, 2025 | 88.00 | 88.40 | 87.20 | 87.70 | 87.70 | -0.79% | 99,307 |
| Sep 23, 2025 | 86.30 | 88.80 | 86.30 | 88.40 | 88.40 | 1.96% | 157,168 |
| Sep 22, 2025 | 87.20 | 87.80 | 85.90 | 86.70 | 86.70 | -2.03% | 209,696 |
| Sep 19, 2025 | 88.40 | 89.10 | 87.40 | 88.50 | 88.50 | 1.72% | 336,422 |
| Sep 18, 2025 | 87.40 | 87.70 | 86.50 | 87.00 | 87.00 | 0.46% | 83,701 |
| Sep 17, 2025 | 86.40 | 87.40 | 86.00 | 86.60 | 86.60 | 0.58% | 129,020 |
| Sep 16, 2025 | 84.90 | 87.70 | 84.90 | 86.10 | 86.10 | 2.38% | 252,893 |
| Sep 15, 2025 | 84.80 | 85.40 | 83.70 | 84.10 | 84.10 | -1.06% | 157,763 |
| Sep 12, 2025 | 81.90 | 85.10 | 81.40 | 85.00 | 84.02 | 3.28% | 159,780 |
| Sep 11, 2025 | 84.40 | 84.80 | 81.90 | 82.30 | 81.35 | -1.44% | 120,422 |
| Sep 10, 2025 | 84.90 | 84.90 | 82.10 | 83.50 | 82.53 | 0.48% | 195,860 |
| Sep 9, 2025 | 83.10 | 85.10 | 82.50 | 83.10 | 82.14 | 0.73% | 100,345 |
| Sep 8, 2025 | 79.60 | 82.60 | 79.60 | 82.50 | 81.54 | 3.25% | 108,751 |
| Sep 5, 2025 | 81.10 | 81.80 | 79.50 | 79.90 | 78.97 | -0.75% | 77,595 |
| Sep 4, 2025 | 79.00 | 80.50 | 78.40 | 80.50 | 79.57 | 2.94% | 173,823 |
| Sep 3, 2025 | 78.40 | 78.50 | 76.90 | 78.20 | 77.29 | 3.17% | 139,674 |
| Sep 2, 2025 | 74.20 | 76.30 | 74.20 | 75.80 | 74.92 | 1.74% | 98,415 |
| Sep 1, 2025 | 76.30 | 76.60 | 74.40 | 74.50 | 73.64 | -2.10% | 78,606 |
| Aug 29, 2025 | 76.80 | 77.90 | 76.10 | 76.10 | 75.22 | -1.55% | 60,045 |
| Aug 28, 2025 | 77.00 | 78.50 | 75.90 | 77.30 | 76.40 | -0.13% | 97,839 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.80 | 77.40 | 76.50 | -0.77% | 69,930 |
| Aug 26, 2025 | 78.00 | 79.70 | 77.00 | 78.00 | 77.10 | 0.39% | 137,753 |
| Aug 25, 2025 | 78.50 | 78.50 | 77.20 | 77.70 | 76.80 | 0.52% | 102,138 |
| Aug 22, 2025 | 74.50 | 78.70 | 74.50 | 77.30 | 76.41 | 1.71% | 107,920 |
| Aug 21, 2025 | 75.80 | 76.20 | 75.20 | 76.00 | 75.12 | 0.53% | 55,199 |
| Aug 20, 2025 | 75.40 | 75.80 | 74.00 | 75.60 | 74.73 | 0.80% | 95,789 |
| Aug 19, 2025 | 75.90 | 76.30 | 74.80 | 75.00 | 74.14 | -0.53% | 84,915 |
| Aug 18, 2025 | 74.00 | 75.40 | 73.60 | 75.40 | 74.53 | 0.53% | 58,193 |
| Aug 15, 2025 | 76.00 | 76.60 | 75.00 | 75.00 | 73.75 | -1.96% | 76,935 |
| Aug 14, 2025 | 77.10 | 77.80 | 76.30 | 76.50 | 75.22 | 0.39% | 65,212 |
| Aug 13, 2025 | 77.00 | 77.00 | 74.80 | 76.20 | 74.93 | 0.26% | 126,390 |
| Aug 12, 2025 | 75.90 | 76.00 | 74.90 | 76.00 | 74.73 | 1.60% | 156,673 |
| Aug 11, 2025 | 75.50 | 75.50 | 73.50 | 74.80 | 73.55 | -0.93% | 100,843 |
| Aug 8, 2025 | 74.90 | 76.00 | 73.40 | 75.50 | 74.24 | 2.58% | 105,795 |
| Aug 7, 2025 | 74.50 | 74.90 | 73.30 | 73.60 | 72.37 | -0.81% | 101,849 |
| Aug 6, 2025 | 73.20 | 74.80 | 73.00 | 74.20 | 72.96 | 2.06% | 158,108 |
| Aug 5, 2025 | 72.00 | 73.80 | 71.10 | 72.70 | 71.49 | 2.11% | 266,672 |
| Aug 4, 2025 | 71.50 | 71.60 | 70.50 | 71.20 | 70.01 | 1.42% | 35,584 |
| Aug 1, 2025 | 72.50 | 72.50 | 69.40 | 70.20 | 69.03 | -1.13% | 65,017 |
| Jul 31, 2025 | 70.20 | 71.40 | 69.80 | 71.00 | 69.82 | - | 83,645 |
| Jul 30, 2025 | 69.00 | 71.10 | 69.00 | 71.00 | 69.82 | 1.28% | 114,650 |
| Jul 29, 2025 | 70.90 | 71.30 | 69.10 | 70.10 | 68.93 | -2.37% | 130,143 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.10 | 71.80 | 70.60 | 0.98% | 106,809 |