Himalaya Shipping Ltd. (OSL:HSHP)
Norway · Delayed Price · Currency is NOK 173.00
-4.00 (-2.26%)
Oct 9, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 178.00 | 180.00 | 170.80 | 173.00 | 173.00 | -2.26% | 265,219 |
| Oct 8, 2026 | 170.80 | 177.80 | 169.00 | 177.00 | 177.00 | 3.75% | 146,629 |
| Oct 7, 2026 | 170.40 | 172.40 | 168.20 | 170.60 | 170.60 | 1.31% | 133,451 |
| Oct 6, 2026 | 173.00 | 174.80 | 167.00 | 168.40 | 168.40 | - | 95,442 |
| Oct 5, 2026 | 170.40 | 174.20 | 167.80 | 168.40 | 168.40 | -2.43% | 247,269 |
| Oct 2, 2026 | 171.00 | 174.60 | 171.00 | 172.60 | 172.60 | 1.65% | 122,692 |
| Oct 1, 2026 | 168.20 | 170.20 | 166.20 | 169.80 | 169.80 | -0.24% | 203,081 |
| Sep 30, 2026 | 169.40 | 172.20 | 166.40 | 170.20 | 170.20 | 2.41% | 81,377 |
| Sep 29, 2026 | 164.00 | 168.40 | 162.20 | 166.20 | 166.20 | 0.73% | 193,474 |
| Sep 28, 2026 | 166.80 | 167.20 | 163.20 | 165.00 | 165.00 | -1.32% | 133,342 |
| Sep 25, 2026 | 171.80 | 171.80 | 164.60 | 167.20 | 167.20 | -2.22% | 144,491 |
| Sep 24, 2026 | 174.00 | 177.00 | 168.40 | 171.00 | 171.00 | 0.35% | 100,401 |
| Sep 23, 2026 | 171.00 | 172.80 | 167.60 | 170.40 | 170.40 | -1.16% | 87,156 |
| Sep 22, 2026 | 178.40 | 178.40 | 169.00 | 172.40 | 172.40 | -5.38% | 189,410 |
| Sep 21, 2026 | 180.00 | 183.80 | 176.00 | 182.20 | 182.20 | 1.90% | 145,915 |
| Sep 18, 2026 | 178.80 | 180.00 | 177.00 | 178.80 | 178.80 | 0.56% | 148,192 |
| Sep 17, 2026 | 170.60 | 179.60 | 169.40 | 177.80 | 177.80 | 4.18% | 124,426 |
| Sep 16, 2026 | 169.40 | 173.40 | 169.40 | 173.00 | 170.67 | 2.37% | 145,097 |
| Sep 15, 2026 | 168.00 | 169.80 | 166.00 | 169.00 | 166.72 | 1.56% | 137,254 |
| Sep 14, 2026 | 169.00 | 170.00 | 163.60 | 166.40 | 164.15 | -1.19% | 133,733 |
| Sep 11, 2026 | 168.00 | 169.00 | 165.80 | 168.40 | 166.13 | 0.72% | 123,636 |
| Sep 10, 2026 | 166.80 | 168.20 | 164.20 | 167.20 | 164.94 | 0.72% | 159,023 |
| Sep 9, 2026 | 168.00 | 170.00 | 165.20 | 166.00 | 163.76 | -2.58% | 180,055 |
| Sep 8, 2026 | 167.60 | 174.80 | 167.60 | 170.40 | 168.10 | 1.43% | 295,472 |
| Sep 7, 2026 | 171.60 | 172.60 | 166.80 | 168.00 | 165.73 | -2.78% | 146,732 |
| Sep 4, 2026 | 166.60 | 173.40 | 166.00 | 172.80 | 170.47 | 4.85% | 347,330 |
| Sep 3, 2026 | 162.20 | 166.00 | 162.00 | 164.80 | 162.58 | 1.85% | 269,812 |
| Sep 2, 2026 | 158.80 | 162.40 | 158.20 | 161.80 | 159.62 | 2.66% | 255,502 |
| Sep 1, 2026 | 157.00 | 158.40 | 153.20 | 157.60 | 155.47 | 0.38% | 130,714 |
| Aug 31, 2026 | 156.80 | 158.00 | 153.00 | 157.00 | 154.88 | 1.16% | 102,350 |
| Aug 28, 2026 | 153.60 | 157.40 | 151.60 | 155.20 | 153.11 | 2.37% | 144,072 |
| Aug 27, 2026 | 151.60 | 153.00 | 147.40 | 151.60 | 149.55 | 0.26% | 173,967 |
| Aug 26, 2026 | 155.60 | 158.00 | 150.20 | 151.20 | 149.16 | -1.18% | 159,457 |
| Aug 25, 2026 | 157.00 | 157.00 | 151.40 | 153.00 | 150.94 | -1.29% | 153,793 |
| Aug 24, 2026 | 154.40 | 157.00 | 152.40 | 155.00 | 152.91 | -1.27% | 122,765 |
| Aug 21, 2026 | 148.80 | 158.20 | 147.60 | 157.00 | 154.88 | 4.39% | 280,438 |
| Aug 20, 2026 | 148.60 | 152.60 | 148.60 | 150.40 | 148.37 | 1.25% | 198,129 |
| Aug 19, 2026 | 149.00 | 153.00 | 147.20 | 150.60 | 146.54 | 2.59% | 160,663 |
| Aug 18, 2026 | 153.20 | 153.80 | 145.00 | 146.80 | 142.84 | -4.30% | 194,678 |
| Aug 17, 2026 | 151.60 | 155.80 | 151.60 | 153.40 | 149.27 | 1.86% | 207,246 |
| Aug 14, 2026 | 148.40 | 151.40 | 147.60 | 150.60 | 146.54 | 1.62% | 120,889 |
| Aug 13, 2026 | 140.40 | 150.40 | 140.40 | 148.20 | 144.21 | 4.66% | 244,421 |
| Aug 12, 2026 | 145.80 | 146.80 | 138.00 | 141.60 | 137.78 | -2.88% | 335,947 |
| Aug 11, 2026 | 149.00 | 152.20 | 145.40 | 145.80 | 141.87 | -3.06% | 321,344 |
| Aug 10, 2026 | 151.40 | 152.60 | 148.80 | 150.40 | 146.35 | 0.53% | 66,669 |
| Aug 7, 2026 | 149.40 | 153.00 | 147.40 | 149.60 | 145.57 | -1.06% | 147,493 |
| Aug 6, 2026 | 149.00 | 151.20 | 145.40 | 151.20 | 147.13 | 1.34% | 135,807 |
| Aug 5, 2026 | 151.80 | 153.80 | 149.20 | 149.20 | 145.18 | -1.32% | 117,388 |
| Aug 4, 2026 | 151.40 | 154.20 | 149.20 | 151.20 | 147.13 | 0.27% | 95,286 |
| Aug 3, 2026 | 149.40 | 153.80 | 147.80 | 150.80 | 146.74 | 1.21% | 198,339 |