Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 88.90
+2.10 (2.42%)
At close: Jan 13, 2026
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 87.20 | 89.90 | 86.40 | 88.90 | 88.90 | 2.42% | 154,124 |
| Jan 12, 2026 | 90.80 | 91.00 | 86.70 | 86.80 | 86.80 | -6.97% | 368,239 |
| Jan 9, 2026 | 94.00 | 96.70 | 93.00 | 93.30 | 93.30 | -1.69% | 278,412 |
| Jan 8, 2026 | 94.00 | 94.90 | 93.00 | 94.90 | 94.90 | 2.71% | 165,777 |
| Jan 7, 2026 | 92.90 | 92.90 | 90.60 | 92.40 | 92.40 | - | 126,249 |
| Jan 6, 2026 | 93.90 | 93.90 | 90.10 | 92.40 | 92.40 | 0.65% | 95,786 |
| Jan 5, 2026 | 89.10 | 93.50 | 88.10 | 91.80 | 91.80 | 3.38% | 183,422 |
| Jan 2, 2026 | 92.70 | 92.70 | 88.40 | 88.80 | 88.80 | -3.37% | 176,265 |
| Dec 30, 2025 | 91.40 | 92.50 | 91.00 | 91.90 | 91.90 | 1.66% | 56,973 |
| Dec 29, 2025 | 89.30 | 91.10 | 89.30 | 90.40 | 90.40 | 1.46% | 60,372 |
| Dec 23, 2025 | 88.60 | 89.80 | 87.70 | 89.10 | 89.10 | 0.11% | 69,387 |
| Dec 22, 2025 | 92.60 | 92.60 | 87.70 | 89.00 | 89.00 | -1.00% | 51,304 |
| Dec 19, 2025 | 89.50 | 90.50 | 88.60 | 89.90 | 89.90 | -0.11% | 101,844 |
| Dec 18, 2025 | 90.20 | 91.50 | 90.00 | 90.00 | 90.00 | -0.33% | 49,031 |
| Dec 17, 2025 | 92.60 | 93.00 | 90.10 | 90.30 | 90.30 | -2.48% | 102,433 |
| Dec 16, 2025 | 90.40 | 93.20 | 90.30 | 92.60 | 92.60 | 2.09% | 74,684 |
| Dec 15, 2025 | 92.10 | 92.10 | 90.00 | 90.70 | 90.70 | -0.66% | 149,116 |
| Dec 12, 2025 | 91.80 | 92.60 | 90.30 | 91.30 | 91.30 | -1.08% | 139,166 |
| Dec 11, 2025 | 92.00 | 93.50 | 91.20 | 92.30 | 91.29 | - | 132,933 |
| Dec 10, 2025 | 94.90 | 95.10 | 92.30 | 92.30 | 91.29 | -3.15% | 125,834 |
| Dec 9, 2025 | 97.30 | 97.30 | 93.70 | 95.30 | 94.25 | -2.56% | 118,136 |
| Dec 8, 2025 | 95.80 | 98.10 | 95.50 | 97.80 | 96.73 | 2.52% | 157,430 |
| Dec 5, 2025 | 98.90 | 98.90 | 94.90 | 95.40 | 94.35 | -3.44% | 239,863 |
| Dec 4, 2025 | 101.60 | 102.00 | 98.40 | 98.80 | 97.71 | -1.98% | 282,500 |
| Dec 3, 2025 | 95.20 | 102.00 | 95.10 | 100.80 | 99.69 | 7.35% | 521,246 |
| Dec 2, 2025 | 94.20 | 95.00 | 93.00 | 93.90 | 92.87 | -0.74% | 179,952 |
| Dec 1, 2025 | 92.70 | 95.10 | 92.70 | 94.60 | 93.56 | 1.72% | 296,233 |
| Nov 28, 2025 | 93.20 | 93.40 | 92.30 | 93.00 | 91.98 | - | 275,349 |
| Nov 27, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 91.98 | 2.76% | 98,679 |
| Nov 26, 2025 | 89.40 | 90.80 | 88.80 | 90.50 | 89.51 | 2.61% | 195,794 |
| Nov 25, 2025 | 88.00 | 89.70 | 88.00 | 88.20 | 87.23 | 1.26% | 215,621 |
| Nov 24, 2025 | 86.00 | 87.60 | 85.20 | 87.10 | 86.14 | 2.47% | 197,010 |
| Nov 21, 2025 | 83.70 | 85.00 | 82.90 | 85.00 | 84.07 | -0.47% | 150,308 |
| Nov 20, 2025 | 83.70 | 85.50 | 83.70 | 85.40 | 84.46 | 2.03% | 134,119 |
| Nov 19, 2025 | 82.60 | 84.60 | 82.60 | 83.70 | 82.78 | 1.33% | 119,478 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.90 | 82.60 | 81.69 | -0.48% | 82,714 |
| Nov 17, 2025 | 82.20 | 83.70 | 82.00 | 83.00 | 82.09 | 2.72% | 71,575 |
| Nov 14, 2025 | 84.30 | 84.30 | 80.30 | 80.80 | 79.91 | -3.23% | 74,780 |
| Nov 13, 2025 | 82.50 | 83.50 | 81.50 | 83.50 | 81.89 | 1.95% | 242,220 |
| Nov 12, 2025 | 80.80 | 82.00 | 79.80 | 81.90 | 80.32 | 2.89% | 244,763 |
| Nov 11, 2025 | 79.90 | 80.40 | 79.60 | 79.60 | 78.06 | -0.13% | 65,922 |
| Nov 10, 2025 | 79.90 | 79.90 | 78.40 | 79.70 | 78.16 | 1.01% | 87,145 |
| Nov 7, 2025 | 80.40 | 80.40 | 78.20 | 78.90 | 77.38 | -0.25% | 84,789 |
| Nov 6, 2025 | 77.10 | 80.30 | 77.10 | 79.10 | 77.57 | 3.53% | 235,996 |
| Nov 5, 2025 | 76.00 | 76.60 | 75.00 | 76.40 | 74.93 | 0.79% | 68,983 |
| Nov 4, 2025 | 76.20 | 76.20 | 75.10 | 75.80 | 74.34 | -1.17% | 153,522 |
| Nov 3, 2025 | 78.20 | 78.60 | 76.30 | 76.70 | 75.22 | -1.41% | 171,859 |
| Oct 31, 2025 | 76.50 | 78.40 | 76.50 | 77.80 | 76.30 | 0.39% | 58,642 |
| Oct 30, 2025 | 78.40 | 78.60 | 77.50 | 77.50 | 76.01 | -1.27% | 115,893 |
| Oct 29, 2025 | 80.90 | 80.90 | 76.50 | 78.50 | 76.99 | -2.97% | 407,100 |