Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 151.20
-1.80 (-1.18%)
Aug 26, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 155.60 | 158.00 | 150.20 | 151.20 | 151.20 | -1.18% | 159,457 |
| Aug 25, 2026 | 157.00 | 157.00 | 151.40 | 153.00 | 153.00 | -1.29% | 153,793 |
| Aug 24, 2026 | 154.40 | 157.00 | 152.40 | 155.00 | 155.00 | -1.27% | 122,765 |
| Aug 21, 2026 | 148.80 | 158.20 | 147.60 | 157.00 | 157.00 | 4.39% | 280,438 |
| Aug 20, 2026 | 148.60 | 152.60 | 148.60 | 150.40 | 150.40 | 1.26% | 198,129 |
| Aug 19, 2026 | 149.00 | 153.00 | 147.20 | 150.60 | 148.53 | 2.59% | 160,663 |
| Aug 18, 2026 | 153.20 | 153.80 | 145.00 | 146.80 | 144.78 | -4.30% | 194,678 |
| Aug 17, 2026 | 151.60 | 155.80 | 151.60 | 153.40 | 151.29 | 1.86% | 207,246 |
| Aug 14, 2026 | 148.40 | 151.40 | 147.60 | 150.60 | 148.53 | 1.62% | 120,889 |
| Aug 13, 2026 | 140.40 | 150.40 | 140.40 | 148.20 | 146.16 | 4.66% | 244,421 |
| Aug 12, 2026 | 145.80 | 146.80 | 138.00 | 141.60 | 139.65 | -2.88% | 335,947 |
| Aug 11, 2026 | 149.00 | 152.20 | 145.40 | 145.80 | 143.80 | -3.06% | 321,344 |
| Aug 10, 2026 | 151.40 | 152.60 | 148.80 | 150.40 | 148.33 | 0.53% | 66,669 |
| Aug 7, 2026 | 149.40 | 153.00 | 147.40 | 149.60 | 147.54 | -1.06% | 147,493 |
| Aug 6, 2026 | 149.00 | 151.20 | 145.40 | 151.20 | 149.12 | 1.34% | 135,807 |
| Aug 5, 2026 | 151.80 | 153.80 | 149.20 | 149.20 | 147.15 | -1.32% | 117,388 |
| Aug 4, 2026 | 151.40 | 154.20 | 149.20 | 151.20 | 149.12 | 0.27% | 95,286 |
| Aug 3, 2026 | 149.40 | 153.80 | 147.80 | 150.80 | 148.73 | 1.21% | 198,339 |
| Jul 31, 2026 | 146.80 | 150.80 | 145.20 | 149.00 | 146.95 | 3.33% | 154,025 |
| Jul 30, 2026 | 141.80 | 144.60 | 141.20 | 144.20 | 142.22 | 1.26% | 91,732 |
| Jul 29, 2026 | 147.60 | 148.60 | 141.80 | 142.40 | 140.44 | -3.52% | 105,907 |
| Jul 28, 2026 | 147.60 | 149.00 | 145.40 | 147.60 | 145.57 | 0.14% | 123,793 |
| Jul 27, 2026 | 155.00 | 155.20 | 147.40 | 147.40 | 145.37 | -4.66% | 121,850 |
| Jul 24, 2026 | 153.20 | 154.80 | 150.20 | 154.60 | 152.47 | 1.84% | 177,626 |
| Jul 23, 2026 | 150.80 | 152.20 | 149.80 | 151.80 | 149.71 | 2.15% | 78,538 |
| Jul 22, 2026 | 148.00 | 151.40 | 148.00 | 148.60 | 146.56 | 1.23% | 114,884 |
| Jul 21, 2026 | 144.00 | 147.00 | 141.60 | 146.80 | 144.78 | 2.51% | 70,830 |
| Jul 20, 2026 | 140.00 | 144.20 | 136.20 | 143.20 | 141.23 | 0.85% | 163,952 |
| Jul 17, 2026 | 148.00 | 148.00 | 139.40 | 142.00 | 140.05 | -4.10% | 135,926 |
| Jul 16, 2026 | 152.00 | 152.00 | 147.00 | 150.20 | 146.04 | 0.54% | 110,392 |
| Jul 15, 2026 | 153.20 | 154.00 | 148.40 | 149.40 | 145.26 | -1.45% | 132,721 |
| Jul 14, 2026 | 149.40 | 153.60 | 147.60 | 151.60 | 147.40 | 1.88% | 83,346 |
| Jul 13, 2026 | 147.40 | 152.00 | 147.40 | 148.80 | 144.68 | 2.06% | 290,122 |
| Jul 10, 2026 | 142.40 | 146.60 | 141.00 | 145.80 | 141.76 | 2.82% | 88,904 |
| Jul 9, 2026 | 150.00 | 150.20 | 141.40 | 141.80 | 137.87 | -4.45% | 78,296 |
| Jul 8, 2026 | 146.00 | 148.80 | 144.60 | 148.40 | 144.29 | 2.34% | 101,771 |
| Jul 7, 2026 | 145.00 | 146.60 | 143.40 | 145.00 | 140.98 | -0.82% | 74,673 |
| Jul 6, 2026 | 146.80 | 147.60 | 141.60 | 146.20 | 142.15 | -0.41% | 124,828 |
| Jul 3, 2026 | 141.80 | 146.80 | 141.80 | 146.80 | 142.73 | 3.67% | 129,685 |
| Jul 2, 2026 | 132.20 | 142.60 | 132.20 | 141.60 | 137.68 | 5.99% | 116,563 |
| Jul 1, 2026 | 131.60 | 133.80 | 130.80 | 133.60 | 129.90 | 1.83% | 133,698 |
| Jun 30, 2026 | 133.40 | 136.20 | 131.00 | 131.20 | 127.56 | -1.50% | 146,478 |
| Jun 29, 2026 | 132.40 | 134.20 | 129.00 | 133.20 | 129.51 | 1.22% | 180,560 |
| Jun 26, 2026 | 137.00 | 137.00 | 129.80 | 131.60 | 127.95 | -4.22% | 153,861 |
| Jun 25, 2026 | 140.60 | 140.60 | 137.20 | 137.40 | 133.59 | -2.69% | 82,829 |
| Jun 24, 2026 | 142.80 | 145.20 | 139.60 | 141.20 | 137.29 | -0.42% | 204,785 |
| Jun 23, 2026 | 139.00 | 143.20 | 137.60 | 141.80 | 137.87 | 3.81% | 170,055 |
| Jun 22, 2026 | 133.00 | 136.80 | 133.00 | 136.60 | 132.81 | 1.79% | 151,889 |
| Jun 19, 2026 | 131.80 | 135.20 | 131.80 | 134.20 | 130.48 | 1.47% | 96,148 |
| Jun 18, 2026 | 138.40 | 138.40 | 130.60 | 134.40 | 128.60 | -3.03% | 330,495 |