Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 147.80
-1.00 (-0.67%)
May 15, 2026, 9:48 AM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 148.40 | 152.80 | 145.60 | 148.80 | 148.80 | 1.92% | 310,217 |
| May 12, 2026 | 145.20 | 150.40 | 144.60 | 146.00 | 146.00 | -0.68% | 274,438 |
| May 11, 2026 | 148.60 | 150.40 | 145.40 | 147.00 | 147.00 | 0.14% | 151,082 |
| May 8, 2026 | 143.20 | 149.40 | 143.20 | 146.80 | 146.80 | 2.95% | 1,102,715 |
| May 7, 2026 | 139.20 | 144.80 | 137.60 | 142.60 | 142.60 | 2.89% | 251,342 |
| May 6, 2026 | 141.00 | 143.40 | 136.60 | 138.60 | 138.60 | -0.29% | 423,320 |
| May 5, 2026 | 132.00 | 139.20 | 131.20 | 139.00 | 139.00 | 5.78% | 271,569 |
| May 4, 2026 | 130.00 | 131.80 | 129.00 | 131.40 | 131.40 | 3.46% | 154,022 |
| Apr 30, 2026 | 126.00 | 129.20 | 126.00 | 127.00 | 127.00 | -1.09% | 167,460 |
| Apr 29, 2026 | 129.20 | 129.60 | 127.00 | 128.40 | 128.40 | 0.78% | 75,701 |
| Apr 28, 2026 | 125.00 | 129.00 | 125.00 | 127.40 | 127.40 | 3.07% | 78,402 |
| Apr 27, 2026 | 124.80 | 125.60 | 122.60 | 123.60 | 123.60 | -0.64% | 148,521 |
| Apr 24, 2026 | 126.20 | 126.20 | 123.40 | 124.40 | 124.40 | -0.48% | 80,120 |
| Apr 23, 2026 | 124.80 | 127.00 | 124.00 | 125.00 | 125.00 | 1.13% | 65,543 |
| Apr 22, 2026 | 129.40 | 129.40 | 122.60 | 123.60 | 123.60 | -7.35% | 298,177 |
| Apr 21, 2026 | 133.00 | 137.20 | 132.80 | 133.40 | 133.40 | 0.76% | 124,719 |
| Apr 20, 2026 | 132.60 | 133.80 | 130.40 | 132.40 | 132.40 | 0.76% | 79,239 |
| Apr 17, 2026 | 134.20 | 134.20 | 127.40 | 131.40 | 131.40 | 1.70% | 168,267 |
| Apr 16, 2026 | 131.80 | 131.80 | 128.20 | 129.20 | 128.64 | -3.15% | 118,882 |
| Apr 15, 2026 | 133.60 | 135.00 | 130.40 | 133.40 | 132.82 | 2.30% | 243,177 |
| Apr 14, 2026 | 129.80 | 131.40 | 129.20 | 130.40 | 129.83 | 0.93% | 170,667 |
| Apr 13, 2026 | 126.00 | 129.20 | 125.80 | 129.20 | 128.64 | 1.73% | 96,559 |
| Apr 10, 2026 | 130.00 | 130.20 | 126.40 | 127.00 | 126.45 | -3.35% | 123,458 |
| Apr 9, 2026 | 132.80 | 134.00 | 131.40 | 131.40 | 130.83 | -0.15% | 379,659 |
| Apr 8, 2026 | 131.00 | 132.40 | 127.60 | 131.60 | 131.03 | 0.92% | 232,838 |
| Apr 7, 2026 | 132.60 | 134.60 | 129.60 | 130.40 | 129.83 | 1.56% | 248,174 |
| Apr 1, 2026 | 127.00 | 129.40 | 126.20 | 128.40 | 127.84 | 0.78% | 66,137 |
| Mar 31, 2026 | 125.20 | 127.60 | 123.00 | 127.40 | 126.84 | 2.74% | 88,018 |
| Mar 30, 2026 | 123.80 | 125.40 | 121.00 | 124.00 | 123.46 | 0.49% | 88,502 |
| Mar 27, 2026 | 125.40 | 126.00 | 121.80 | 123.40 | 122.86 | -1.59% | 108,604 |
| Mar 26, 2026 | 123.80 | 125.80 | 123.80 | 125.40 | 124.85 | 0.64% | 103,957 |
| Mar 25, 2026 | 127.00 | 128.00 | 124.40 | 124.60 | 124.06 | -0.95% | 131,096 |
| Mar 24, 2026 | 120.40 | 125.80 | 120.00 | 125.80 | 125.25 | 2.28% | 211,960 |
| Mar 23, 2026 | 117.00 | 124.20 | 114.00 | 123.00 | 122.46 | 2.50% | 276,492 |
| Mar 20, 2026 | 123.40 | 124.60 | 119.00 | 120.00 | 119.48 | -3.23% | 92,440 |
| Mar 19, 2026 | 121.40 | 125.80 | 120.00 | 124.00 | 123.46 | -2.36% | 286,817 |
| Mar 18, 2026 | 126.60 | 127.00 | 122.80 | 127.00 | 126.45 | 3.59% | 327,405 |
| Mar 17, 2026 | 122.00 | 123.60 | 120.80 | 122.60 | 122.07 | -0.33% | 251,651 |
| Mar 16, 2026 | 125.80 | 126.20 | 120.80 | 123.00 | 122.46 | - | 270,515 |
| Mar 13, 2026 | 125.00 | 126.00 | 120.80 | 123.00 | 121.88 | -2.54% | 235,555 |
| Mar 12, 2026 | 129.20 | 131.40 | 125.00 | 126.20 | 125.05 | -2.77% | 276,412 |
| Mar 11, 2026 | 132.80 | 132.80 | 129.40 | 129.80 | 128.62 | -2.99% | 151,665 |
| Mar 10, 2026 | 132.00 | 134.60 | 129.00 | 133.80 | 132.58 | 1.36% | 289,747 |
| Mar 9, 2026 | 125.00 | 133.20 | 122.60 | 132.00 | 130.80 | 1.07% | 683,102 |
| Mar 6, 2026 | 136.40 | 136.40 | 128.40 | 130.60 | 129.41 | -5.36% | 394,766 |
| Mar 5, 2026 | 144.00 | 144.00 | 137.20 | 138.00 | 136.74 | -2.13% | 337,001 |
| Mar 4, 2026 | 138.20 | 141.00 | 136.40 | 141.00 | 139.72 | 2.03% | 224,366 |
| Mar 3, 2026 | 137.20 | 141.20 | 135.80 | 138.20 | 136.94 | 1.17% | 259,264 |
| Mar 2, 2026 | 141.20 | 143.40 | 135.20 | 136.60 | 135.36 | -3.12% | 195,164 |
| Feb 27, 2026 | 136.60 | 141.40 | 136.20 | 141.00 | 139.72 | 3.68% | 243,732 |