Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 151.20
+0.40 (0.27%)
Aug 4, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 151.40 | 154.20 | 149.20 | 151.20 | 151.20 | 0.27% | 95,286 |
| Aug 3, 2026 | 149.40 | 153.80 | 147.80 | 150.80 | 150.80 | 1.21% | 198,339 |
| Jul 31, 2026 | 146.80 | 150.80 | 145.20 | 149.00 | 149.00 | 3.33% | 154,025 |
| Jul 30, 2026 | 141.80 | 144.60 | 141.20 | 144.20 | 144.20 | 1.26% | 91,732 |
| Jul 29, 2026 | 147.60 | 148.60 | 141.80 | 142.40 | 142.40 | -3.52% | 105,907 |
| Jul 28, 2026 | 147.60 | 149.00 | 145.40 | 147.60 | 147.60 | 0.14% | 123,793 |
| Jul 27, 2026 | 155.00 | 155.20 | 147.40 | 147.40 | 147.40 | -4.66% | 121,850 |
| Jul 24, 2026 | 153.20 | 154.80 | 150.20 | 154.60 | 154.60 | 1.84% | 177,626 |
| Jul 23, 2026 | 150.80 | 152.20 | 149.80 | 151.80 | 151.80 | 2.15% | 78,538 |
| Jul 22, 2026 | 148.00 | 151.40 | 148.00 | 148.60 | 148.60 | 1.23% | 114,884 |
| Jul 21, 2026 | 144.00 | 147.00 | 141.60 | 146.80 | 146.80 | 2.51% | 70,830 |
| Jul 20, 2026 | 140.00 | 144.20 | 136.20 | 143.20 | 143.20 | 0.85% | 163,952 |
| Jul 17, 2026 | 148.00 | 148.00 | 139.40 | 142.00 | 142.00 | -4.10% | 135,926 |
| Jul 16, 2026 | 152.00 | 152.00 | 147.00 | 150.20 | 148.07 | 0.54% | 110,392 |
| Jul 15, 2026 | 153.20 | 154.00 | 148.40 | 149.40 | 147.28 | -1.45% | 132,721 |
| Jul 14, 2026 | 149.40 | 153.60 | 147.60 | 151.60 | 149.45 | 1.88% | 83,346 |
| Jul 13, 2026 | 147.40 | 152.00 | 147.40 | 148.80 | 146.69 | 2.06% | 290,122 |
| Jul 10, 2026 | 142.40 | 146.60 | 141.00 | 145.80 | 143.73 | 2.82% | 88,904 |
| Jul 9, 2026 | 150.00 | 150.20 | 141.40 | 141.80 | 139.79 | -4.45% | 78,296 |
| Jul 8, 2026 | 146.00 | 148.80 | 144.60 | 148.40 | 146.30 | 2.34% | 101,771 |
| Jul 7, 2026 | 145.00 | 146.60 | 143.40 | 145.00 | 142.95 | -0.82% | 74,673 |
| Jul 6, 2026 | 146.80 | 147.60 | 141.60 | 146.20 | 144.13 | -0.41% | 124,828 |
| Jul 3, 2026 | 141.80 | 146.80 | 141.80 | 146.80 | 144.72 | 3.67% | 129,685 |
| Jul 2, 2026 | 132.20 | 142.60 | 132.20 | 141.60 | 139.59 | 5.99% | 116,563 |
| Jul 1, 2026 | 131.60 | 133.80 | 130.80 | 133.60 | 131.71 | 1.83% | 133,698 |
| Jun 30, 2026 | 133.40 | 136.20 | 131.00 | 131.20 | 129.34 | -1.50% | 146,478 |
| Jun 29, 2026 | 132.40 | 134.20 | 129.00 | 133.20 | 131.31 | 1.22% | 180,560 |
| Jun 26, 2026 | 137.00 | 137.00 | 129.80 | 131.60 | 129.74 | -4.22% | 153,861 |
| Jun 25, 2026 | 140.60 | 140.60 | 137.20 | 137.40 | 135.45 | -2.69% | 82,829 |
| Jun 24, 2026 | 142.80 | 145.20 | 139.60 | 141.20 | 139.20 | -0.42% | 204,785 |
| Jun 23, 2026 | 139.00 | 143.20 | 137.60 | 141.80 | 139.79 | 3.81% | 170,055 |
| Jun 22, 2026 | 133.00 | 136.80 | 133.00 | 136.60 | 134.67 | 1.79% | 151,889 |
| Jun 19, 2026 | 131.80 | 135.20 | 131.80 | 134.20 | 132.30 | 1.47% | 96,148 |
| Jun 18, 2026 | 138.40 | 138.40 | 130.60 | 134.40 | 130.39 | -3.03% | 330,495 |
| Jun 17, 2026 | 139.60 | 139.80 | 137.40 | 138.60 | 134.46 | -1.00% | 89,167 |
| Jun 16, 2026 | 141.60 | 143.40 | 139.00 | 140.00 | 135.82 | -1.13% | 183,422 |
| Jun 15, 2026 | 143.80 | 144.80 | 140.40 | 141.60 | 137.37 | -0.98% | 169,053 |
| Jun 12, 2026 | 141.40 | 144.20 | 139.20 | 143.00 | 138.73 | 1.42% | 189,593 |
| Jun 11, 2026 | 139.60 | 141.20 | 137.00 | 141.00 | 136.79 | 1.29% | 327,770 |
| Jun 10, 2026 | 137.80 | 139.20 | 136.00 | 139.20 | 135.05 | 1.02% | 392,241 |
| Jun 9, 2026 | 136.20 | 139.20 | 134.20 | 137.80 | 133.69 | 1.32% | 134,672 |
| Jun 8, 2026 | 136.00 | 138.40 | 135.00 | 136.00 | 131.94 | -0.73% | 248,817 |
| Jun 5, 2026 | 135.20 | 137.40 | 133.00 | 137.00 | 132.91 | 2.09% | 74,716 |
| Jun 4, 2026 | 136.00 | 136.00 | 133.20 | 134.20 | 130.19 | -0.89% | 128,763 |
| Jun 3, 2026 | 136.00 | 136.00 | 131.60 | 135.40 | 131.36 | -0.59% | 165,307 |
| Jun 2, 2026 | 136.80 | 139.20 | 135.20 | 136.20 | 132.14 | -1.16% | 137,076 |
| Jun 1, 2026 | 136.60 | 138.80 | 136.60 | 137.80 | 133.69 | 0.88% | 140,177 |
| May 29, 2026 | 138.20 | 139.00 | 134.80 | 136.60 | 132.52 | -0.73% | 396,409 |
| May 28, 2026 | 135.80 | 139.80 | 134.80 | 137.60 | 133.49 | 1.78% | 298,080 |
| May 27, 2026 | 137.60 | 139.40 | 134.40 | 135.20 | 131.16 | -0.15% | 241,682 |