Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 137.40
-3.80 (-2.69%)
Jun 25, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 142.80 | 145.20 | 139.60 | 141.20 | 141.20 | -0.42% | 204,785 |
| Jun 23, 2026 | 139.00 | 143.20 | 137.60 | 141.80 | 141.80 | 3.81% | 170,055 |
| Jun 22, 2026 | 133.00 | 136.80 | 133.00 | 136.60 | 136.60 | 1.79% | 151,889 |
| Jun 19, 2026 | 131.80 | 135.20 | 131.80 | 134.20 | 134.20 | 1.43% | 96,148 |
| Jun 18, 2026 | 138.40 | 138.40 | 130.60 | 134.40 | 132.31 | -3.03% | 330,495 |
| Jun 17, 2026 | 139.60 | 139.80 | 137.40 | 138.60 | 136.44 | -1.00% | 89,167 |
| Jun 16, 2026 | 141.60 | 143.40 | 139.00 | 140.00 | 137.82 | -1.13% | 183,422 |
| Jun 15, 2026 | 143.80 | 144.80 | 140.40 | 141.60 | 139.40 | -0.98% | 169,053 |
| Jun 12, 2026 | 141.40 | 144.20 | 139.20 | 143.00 | 140.77 | 1.42% | 189,593 |
| Jun 11, 2026 | 139.60 | 141.20 | 137.00 | 141.00 | 138.81 | 1.29% | 327,770 |
| Jun 10, 2026 | 137.80 | 139.20 | 136.00 | 139.20 | 137.03 | 1.02% | 392,241 |
| Jun 9, 2026 | 136.20 | 139.20 | 134.20 | 137.80 | 135.66 | 1.32% | 134,672 |
| Jun 8, 2026 | 136.00 | 138.40 | 135.00 | 136.00 | 133.88 | -0.73% | 248,817 |
| Jun 5, 2026 | 135.20 | 137.40 | 133.00 | 137.00 | 134.87 | 2.09% | 74,716 |
| Jun 4, 2026 | 136.00 | 136.00 | 133.20 | 134.20 | 132.11 | -0.89% | 128,763 |
| Jun 3, 2026 | 136.00 | 136.00 | 131.60 | 135.40 | 133.29 | -0.59% | 165,307 |
| Jun 2, 2026 | 136.80 | 139.20 | 135.20 | 136.20 | 134.08 | -1.16% | 137,076 |
| Jun 1, 2026 | 136.60 | 138.80 | 136.60 | 137.80 | 135.66 | 0.88% | 140,177 |
| May 29, 2026 | 138.20 | 139.00 | 134.80 | 136.60 | 134.47 | -0.73% | 396,409 |
| May 28, 2026 | 135.80 | 139.80 | 134.80 | 137.60 | 135.46 | 1.78% | 298,080 |
| May 27, 2026 | 137.60 | 139.40 | 134.40 | 135.20 | 133.10 | -0.15% | 241,682 |
| May 26, 2026 | 132.80 | 136.00 | 130.20 | 135.40 | 133.29 | 2.89% | 422,459 |
| May 22, 2026 | 140.40 | 140.40 | 129.20 | 131.60 | 129.55 | -8.36% | 827,873 |
| May 21, 2026 | 144.40 | 149.60 | 143.60 | 143.60 | 141.36 | 0.70% | 297,863 |
| May 20, 2026 | 136.80 | 143.00 | 136.20 | 142.60 | 140.38 | 4.55% | 279,331 |
| May 19, 2026 | 142.20 | 144.00 | 136.40 | 136.40 | 134.28 | -3.40% | 411,922 |
| May 18, 2026 | 146.00 | 146.00 | 139.80 | 141.20 | 139.00 | -2.35% | 124,436 |
| May 15, 2026 | 149.00 | 150.00 | 144.60 | 146.00 | 142.35 | -1.88% | 137,575 |
| May 13, 2026 | 148.40 | 152.80 | 145.60 | 148.80 | 145.08 | 1.92% | 310,217 |
| May 12, 2026 | 145.20 | 150.40 | 144.60 | 146.00 | 142.35 | -0.68% | 274,438 |
| May 11, 2026 | 148.60 | 150.40 | 145.40 | 147.00 | 143.33 | 0.14% | 151,082 |
| May 8, 2026 | 143.20 | 149.40 | 143.20 | 146.80 | 143.13 | 2.95% | 1,102,715 |
| May 7, 2026 | 139.20 | 144.80 | 137.60 | 142.60 | 139.04 | 2.89% | 251,342 |
| May 6, 2026 | 141.00 | 143.40 | 136.60 | 138.60 | 135.14 | -0.29% | 423,320 |
| May 5, 2026 | 132.00 | 139.20 | 131.20 | 139.00 | 135.53 | 5.78% | 271,569 |
| May 4, 2026 | 130.00 | 131.80 | 129.00 | 131.40 | 128.12 | 3.46% | 154,022 |
| Apr 30, 2026 | 126.00 | 129.20 | 126.00 | 127.00 | 123.83 | -1.09% | 167,460 |
| Apr 29, 2026 | 129.20 | 129.60 | 127.00 | 128.40 | 125.19 | 0.78% | 75,701 |
| Apr 28, 2026 | 125.00 | 129.00 | 125.00 | 127.40 | 124.22 | 3.07% | 78,402 |
| Apr 27, 2026 | 124.80 | 125.60 | 122.60 | 123.60 | 120.51 | -0.64% | 148,521 |
| Apr 24, 2026 | 126.20 | 126.20 | 123.40 | 124.40 | 121.29 | -0.48% | 80,120 |
| Apr 23, 2026 | 124.80 | 127.00 | 124.00 | 125.00 | 121.88 | 1.13% | 65,543 |
| Apr 22, 2026 | 129.40 | 129.40 | 122.60 | 123.60 | 120.51 | -7.35% | 298,177 |
| Apr 21, 2026 | 133.00 | 137.20 | 132.80 | 133.40 | 130.07 | 0.76% | 124,719 |
| Apr 20, 2026 | 132.60 | 133.80 | 130.40 | 132.40 | 129.09 | 0.76% | 79,239 |
| Apr 17, 2026 | 134.20 | 134.20 | 127.40 | 131.40 | 128.12 | 2.15% | 168,267 |
| Apr 16, 2026 | 131.80 | 131.80 | 128.20 | 129.20 | 125.42 | -3.15% | 118,882 |
| Apr 15, 2026 | 133.60 | 135.00 | 130.40 | 133.40 | 129.50 | 2.30% | 243,177 |
| Apr 14, 2026 | 129.80 | 131.40 | 129.20 | 130.40 | 126.59 | 0.93% | 170,667 |
| Apr 13, 2026 | 126.00 | 129.20 | 125.80 | 129.20 | 125.42 | 1.73% | 96,559 |