Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 151.00
-3.40 (-2.20%)
Oct 30, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 155.00 | 156.20 | 150.40 | 151.00 | 151.00 | -2.20% | 106,198 |
| Oct 29, 2026 | 161.00 | 161.00 | 153.60 | 154.40 | 154.40 | -1.03% | 90,287 |
| Oct 28, 2026 | 156.20 | 161.40 | 155.60 | 156.00 | 156.00 | -0.13% | 71,197 |
| Oct 27, 2026 | 158.60 | 159.00 | 155.80 | 156.20 | 156.20 | -0.89% | 119,289 |
| Oct 26, 2026 | 156.60 | 159.60 | 156.40 | 157.60 | 157.60 | 0.64% | 127,882 |
| Oct 23, 2026 | 155.40 | 157.40 | 152.60 | 156.60 | 156.60 | 0.51% | 118,818 |
| Oct 22, 2026 | 158.80 | 159.00 | 153.00 | 155.80 | 155.80 | -1.27% | 124,153 |
| Oct 21, 2026 | 154.00 | 158.60 | 152.20 | 157.80 | 157.80 | 3.95% | 104,818 |
| Oct 20, 2026 | 152.00 | 153.00 | 148.80 | 151.80 | 151.80 | -0.13% | 109,504 |
| Oct 19, 2026 | 150.00 | 154.60 | 149.80 | 152.00 | 152.00 | 1.33% | 177,791 |
| Oct 16, 2026 | 154.00 | 156.20 | 148.80 | 150.00 | 150.00 | -0.88% | 160,266 |
| Oct 15, 2026 | 156.60 | 156.60 | 150.80 | 154.00 | 151.33 | -2.16% | 253,914 |
| Oct 14, 2026 | 171.00 | 172.00 | 156.80 | 157.40 | 154.67 | -7.52% | 247,402 |
| Oct 13, 2026 | 176.80 | 176.80 | 168.20 | 170.20 | 167.25 | -1.85% | 155,575 |
| Oct 12, 2026 | 173.20 | 177.20 | 171.80 | 173.40 | 170.39 | 0.23% | 120,893 |
| Oct 9, 2026 | 178.00 | 180.00 | 170.80 | 173.00 | 170.00 | -2.26% | 265,219 |
| Oct 8, 2026 | 170.80 | 177.80 | 169.00 | 177.00 | 173.93 | 3.75% | 146,629 |
| Oct 7, 2026 | 170.40 | 172.40 | 168.20 | 170.60 | 167.64 | 1.31% | 133,451 |
| Oct 6, 2026 | 173.00 | 174.80 | 167.00 | 168.40 | 165.48 | - | 95,442 |
| Oct 5, 2026 | 170.40 | 174.20 | 167.80 | 168.40 | 165.48 | -2.43% | 247,269 |
| Oct 2, 2026 | 171.00 | 174.60 | 171.00 | 172.60 | 169.60 | 1.65% | 122,692 |
| Oct 1, 2026 | 168.20 | 170.20 | 166.20 | 169.80 | 166.85 | -0.24% | 203,081 |
| Sep 30, 2026 | 169.40 | 172.20 | 166.40 | 170.20 | 167.25 | 2.41% | 81,377 |
| Sep 29, 2026 | 164.00 | 168.40 | 162.20 | 166.20 | 163.31 | 0.73% | 193,474 |
| Sep 28, 2026 | 166.80 | 167.20 | 163.20 | 165.00 | 162.14 | -1.32% | 133,342 |
| Sep 25, 2026 | 171.80 | 171.80 | 164.60 | 167.20 | 164.30 | -2.22% | 144,491 |
| Sep 24, 2026 | 174.00 | 177.00 | 168.40 | 171.00 | 168.03 | 0.35% | 100,401 |
| Sep 23, 2026 | 171.00 | 172.80 | 167.60 | 170.40 | 167.44 | -1.16% | 87,156 |
| Sep 22, 2026 | 178.40 | 178.40 | 169.00 | 172.40 | 169.41 | -5.38% | 189,410 |
| Sep 21, 2026 | 180.00 | 183.80 | 176.00 | 182.20 | 179.04 | 1.90% | 145,915 |
| Sep 18, 2026 | 178.80 | 180.00 | 177.00 | 178.80 | 175.70 | 0.56% | 148,192 |
| Sep 17, 2026 | 170.60 | 179.60 | 169.40 | 177.80 | 174.71 | 4.18% | 124,426 |
| Sep 16, 2026 | 169.40 | 173.40 | 169.40 | 173.00 | 167.70 | 2.37% | 145,097 |
| Sep 15, 2026 | 168.00 | 169.80 | 166.00 | 169.00 | 163.82 | 1.56% | 137,254 |
| Sep 14, 2026 | 169.00 | 170.00 | 163.60 | 166.40 | 161.30 | -1.19% | 133,733 |
| Sep 11, 2026 | 168.00 | 169.00 | 165.80 | 168.40 | 163.24 | 0.72% | 123,636 |
| Sep 10, 2026 | 166.80 | 168.20 | 164.20 | 167.20 | 162.08 | 0.72% | 159,023 |
| Sep 9, 2026 | 168.00 | 170.00 | 165.20 | 166.00 | 160.91 | -2.58% | 180,055 |
| Sep 8, 2026 | 167.60 | 174.80 | 167.60 | 170.40 | 165.18 | 1.43% | 295,472 |
| Sep 7, 2026 | 171.60 | 172.60 | 166.80 | 168.00 | 162.85 | -2.78% | 146,732 |
| Sep 4, 2026 | 166.60 | 173.40 | 166.00 | 172.80 | 167.51 | 4.85% | 347,330 |
| Sep 3, 2026 | 162.20 | 166.00 | 162.00 | 164.80 | 159.75 | 1.85% | 269,812 |
| Sep 2, 2026 | 158.80 | 162.40 | 158.20 | 161.80 | 156.84 | 2.66% | 255,502 |
| Sep 1, 2026 | 157.00 | 158.40 | 153.20 | 157.60 | 152.77 | 0.38% | 130,714 |
| Aug 31, 2026 | 156.80 | 158.00 | 153.00 | 157.00 | 152.19 | 1.16% | 102,350 |
| Aug 28, 2026 | 153.60 | 157.40 | 151.60 | 155.20 | 150.44 | 2.37% | 144,072 |
| Aug 27, 2026 | 151.60 | 153.00 | 147.40 | 151.60 | 146.96 | 0.26% | 173,967 |
| Aug 26, 2026 | 155.60 | 158.00 | 150.20 | 151.20 | 146.57 | -1.18% | 159,457 |
| Aug 25, 2026 | 157.00 | 157.00 | 151.40 | 153.00 | 148.31 | -1.29% | 153,793 |
| Aug 24, 2026 | 154.40 | 157.00 | 152.40 | 155.00 | 150.25 | -1.27% | 122,765 |