Himalaya Shipping Ltd. (OSL:HSHP)
Norway
· Delayed Price · Currency is NOK 132.00
+1.40 (1.07%)
Mar 9, 2026, 4:26 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136.40 | 136.40 | 128.40 | 130.60 | 130.60 | -5.36% | 394,766 |
| Mar 5, 2026 | 144.00 | 144.00 | 137.20 | 138.00 | 138.00 | -2.13% | 337,001 |
| Mar 4, 2026 | 138.20 | 141.00 | 136.40 | 141.00 | 141.00 | 2.03% | 224,366 |
| Mar 3, 2026 | 137.20 | 141.20 | 135.80 | 138.20 | 138.20 | 1.17% | 259,264 |
| Mar 2, 2026 | 141.20 | 143.40 | 135.20 | 136.60 | 136.60 | -3.12% | 195,164 |
| Feb 27, 2026 | 136.60 | 141.40 | 136.20 | 141.00 | 141.00 | 3.68% | 243,732 |
| Feb 26, 2026 | 134.80 | 137.40 | 132.60 | 136.00 | 136.00 | 2.72% | 235,884 |
| Feb 25, 2026 | 135.20 | 135.80 | 132.40 | 132.40 | 132.40 | -1.63% | 179,533 |
| Feb 24, 2026 | 134.20 | 135.80 | 132.00 | 134.60 | 134.60 | 1.36% | 173,103 |
| Feb 23, 2026 | 132.60 | 134.60 | 131.80 | 132.80 | 132.80 | 0.30% | 219,985 |
| Feb 20, 2026 | 129.60 | 132.80 | 128.80 | 132.40 | 132.40 | 2.00% | 268,684 |
| Feb 19, 2026 | 123.00 | 129.80 | 123.00 | 129.80 | 129.80 | 5.87% | 437,297 |
| Feb 18, 2026 | 120.00 | 123.00 | 118.80 | 122.60 | 122.03 | 5.33% | 487,075 |
| Feb 17, 2026 | 114.80 | 116.60 | 113.00 | 116.40 | 115.85 | 1.22% | 241,781 |
| Feb 16, 2026 | 112.00 | 115.00 | 111.60 | 115.00 | 114.46 | 3.05% | 108,147 |
| Feb 13, 2026 | 109.60 | 111.60 | 107.00 | 111.60 | 111.08 | 1.82% | 199,875 |
| Feb 12, 2026 | 113.20 | 113.40 | 109.60 | 109.60 | 109.09 | -0.36% | 326,602 |
| Feb 11, 2026 | 107.60 | 111.40 | 104.60 | 110.00 | 109.48 | 2.04% | 342,507 |
| Feb 10, 2026 | 103.80 | 107.80 | 99.60 | 107.80 | 107.29 | 6.73% | 395,139 |
| Feb 9, 2026 | 101.80 | 103.80 | 101.00 | 101.00 | 100.53 | -0.59% | 185,393 |
| Feb 6, 2026 | 100.80 | 101.60 | 99.00 | 101.60 | 101.12 | 0.79% | 144,166 |
| Feb 5, 2026 | 100.20 | 101.00 | 98.20 | 100.80 | 100.33 | 1.31% | 130,039 |
| Feb 4, 2026 | 101.00 | 101.00 | 98.00 | 99.50 | 99.03 | -2.07% | 331,366 |
| Feb 3, 2026 | 103.60 | 104.00 | 101.20 | 101.60 | 101.12 | -1.74% | 205,831 |
| Feb 2, 2026 | 101.60 | 103.60 | 100.60 | 103.40 | 102.92 | -0.19% | 214,968 |
| Jan 30, 2026 | 100.00 | 104.00 | 99.00 | 103.60 | 103.11 | 4.54% | 392,192 |
| Jan 29, 2026 | 99.70 | 100.20 | 98.00 | 99.10 | 98.64 | 0.61% | 754,848 |
| Jan 28, 2026 | 98.60 | 99.50 | 97.30 | 98.50 | 98.04 | 0.92% | 381,661 |
| Jan 27, 2026 | 94.90 | 98.60 | 94.50 | 97.60 | 97.14 | 4.50% | 848,799 |
| Jan 26, 2026 | 94.00 | 95.60 | 92.40 | 93.40 | 92.96 | -0.64% | 197,657 |
| Jan 23, 2026 | 92.90 | 94.60 | 91.00 | 94.00 | 93.56 | 1.51% | 112,900 |
| Jan 22, 2026 | 93.60 | 94.10 | 92.10 | 92.60 | 92.17 | -1.28% | 176,826 |
| Jan 21, 2026 | 92.60 | 94.90 | 92.00 | 93.80 | 93.36 | 2.18% | 210,896 |
| Jan 20, 2026 | 90.00 | 92.10 | 89.00 | 91.80 | 91.37 | 2.11% | 130,332 |
| Jan 19, 2026 | 89.70 | 90.80 | 88.90 | 89.90 | 89.48 | -2.49% | 99,056 |
| Jan 16, 2026 | 89.40 | 92.80 | 89.40 | 92.20 | 90.46 | 3.60% | 181,067 |
| Jan 15, 2026 | 90.00 | 90.30 | 88.00 | 89.00 | 87.32 | -1.11% | 83,955 |
| Jan 14, 2026 | 88.60 | 90.70 | 88.50 | 90.00 | 88.30 | 1.24% | 85,665 |
| Jan 13, 2026 | 87.20 | 89.90 | 86.40 | 88.90 | 87.22 | 2.42% | 154,124 |
| Jan 12, 2026 | 90.80 | 91.00 | 86.70 | 86.80 | 85.16 | -6.97% | 368,239 |
| Jan 9, 2026 | 94.00 | 96.70 | 93.00 | 93.30 | 91.54 | -1.69% | 278,412 |
| Jan 8, 2026 | 94.00 | 94.90 | 93.00 | 94.90 | 93.11 | 2.71% | 165,777 |
| Jan 7, 2026 | 92.90 | 92.90 | 90.60 | 92.40 | 90.66 | - | 126,249 |
| Jan 6, 2026 | 93.90 | 93.90 | 90.10 | 92.40 | 90.66 | 0.65% | 95,786 |
| Jan 5, 2026 | 89.10 | 93.50 | 88.10 | 91.80 | 90.07 | 3.38% | 183,422 |
| Jan 2, 2026 | 92.70 | 92.70 | 88.40 | 88.80 | 87.13 | -3.37% | 176,265 |
| Dec 30, 2025 | 91.40 | 92.50 | 91.00 | 91.90 | 90.17 | 1.66% | 56,973 |
| Dec 29, 2025 | 89.30 | 91.10 | 89.30 | 90.40 | 88.70 | 1.46% | 60,372 |
| Dec 23, 2025 | 88.60 | 89.80 | 87.70 | 89.10 | 87.42 | 0.11% | 69,387 |
| Dec 22, 2025 | 92.60 | 92.60 | 87.70 | 89.00 | 87.32 | -1.00% | 51,304 |
| Dec 19, 2025 | 89.50 | 90.50 | 88.60 | 89.90 | 88.20 | -0.11% | 101,844 |
| Dec 18, 2025 | 90.20 | 91.50 | 90.00 | 90.00 | 88.30 | -0.33% | 49,031 |
| Dec 17, 2025 | 92.60 | 93.00 | 90.10 | 90.30 | 88.60 | -2.48% | 102,433 |
| Dec 16, 2025 | 90.40 | 93.20 | 90.30 | 92.60 | 90.85 | 2.09% | 74,684 |
| Dec 15, 2025 | 92.10 | 92.10 | 90.00 | 90.70 | 88.99 | -0.66% | 149,116 |
| Dec 12, 2025 | 91.80 | 92.60 | 90.30 | 91.30 | 89.58 | -1.08% | 139,166 |
| Dec 11, 2025 | 92.00 | 93.50 | 91.20 | 92.30 | 89.57 | - | 132,933 |
| Dec 10, 2025 | 94.90 | 95.10 | 92.30 | 92.30 | 89.57 | -3.15% | 125,834 |
| Dec 9, 2025 | 97.30 | 97.30 | 93.70 | 95.30 | 92.48 | -2.56% | 118,136 |
| Dec 8, 2025 | 95.80 | 98.10 | 95.50 | 97.80 | 94.91 | 2.52% | 157,430 |
| Dec 5, 2025 | 98.90 | 98.90 | 94.90 | 95.40 | 92.58 | -3.44% | 239,863 |
| Dec 4, 2025 | 101.60 | 102.00 | 98.40 | 98.80 | 95.88 | -1.98% | 282,500 |
| Dec 3, 2025 | 95.20 | 102.00 | 95.10 | 100.80 | 97.82 | 7.35% | 521,246 |
| Dec 2, 2025 | 94.20 | 95.00 | 93.00 | 93.90 | 91.12 | -0.74% | 179,952 |
| Dec 1, 2025 | 92.70 | 95.10 | 92.70 | 94.60 | 91.80 | 1.72% | 296,233 |
| Nov 28, 2025 | 93.20 | 93.40 | 92.30 | 93.00 | 90.25 | - | 275,349 |
| Nov 27, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 90.25 | 2.76% | 98,679 |
| Nov 26, 2025 | 89.40 | 90.80 | 88.80 | 90.50 | 87.82 | 2.61% | 195,794 |
| Nov 25, 2025 | 88.00 | 89.70 | 88.00 | 88.20 | 85.59 | 1.26% | 215,621 |
| Nov 24, 2025 | 86.00 | 87.60 | 85.20 | 87.10 | 84.52 | 2.47% | 197,010 |
| Nov 21, 2025 | 83.70 | 85.00 | 82.90 | 85.00 | 82.49 | -0.47% | 150,308 |
| Nov 20, 2025 | 83.70 | 85.50 | 83.70 | 85.40 | 82.87 | 2.03% | 134,119 |
| Nov 19, 2025 | 82.60 | 84.60 | 82.60 | 83.70 | 81.22 | 1.33% | 119,478 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.90 | 82.60 | 80.16 | -0.48% | 82,714 |
| Nov 17, 2025 | 82.20 | 83.70 | 82.00 | 83.00 | 80.55 | 2.72% | 71,575 |
| Nov 14, 2025 | 84.30 | 84.30 | 80.30 | 80.80 | 78.41 | -3.23% | 74,780 |
| Nov 13, 2025 | 82.50 | 83.50 | 81.50 | 83.50 | 80.35 | 1.95% | 242,220 |
| Nov 12, 2025 | 80.80 | 82.00 | 79.80 | 81.90 | 78.81 | 2.89% | 244,763 |
| Nov 11, 2025 | 79.90 | 80.40 | 79.60 | 79.60 | 76.60 | -0.13% | 65,922 |
| Nov 10, 2025 | 79.90 | 79.90 | 78.40 | 79.70 | 76.69 | 1.01% | 87,145 |
| Nov 7, 2025 | 80.40 | 80.40 | 78.20 | 78.90 | 75.92 | -0.25% | 84,789 |
| Nov 6, 2025 | 77.10 | 80.30 | 77.10 | 79.10 | 76.12 | 3.53% | 235,996 |
| Nov 5, 2025 | 76.00 | 76.60 | 75.00 | 76.40 | 73.52 | 0.79% | 68,983 |
| Nov 4, 2025 | 76.20 | 76.20 | 75.10 | 75.80 | 72.94 | -1.17% | 153,522 |
| Nov 3, 2025 | 78.20 | 78.60 | 76.30 | 76.70 | 73.81 | -1.41% | 171,859 |
| Oct 31, 2025 | 76.50 | 78.40 | 76.50 | 77.80 | 74.87 | 0.39% | 58,642 |
| Oct 30, 2025 | 78.40 | 78.60 | 77.50 | 77.50 | 74.58 | -1.27% | 115,893 |
| Oct 29, 2025 | 80.90 | 80.90 | 76.50 | 78.50 | 75.54 | -2.97% | 407,100 |
| Oct 28, 2025 | 81.50 | 81.50 | 79.00 | 80.90 | 77.85 | 1.76% | 70,795 |
| Oct 27, 2025 | 80.80 | 81.00 | 79.50 | 79.50 | 76.50 | -1.36% | 62,212 |
| Oct 24, 2025 | 80.00 | 80.80 | 79.50 | 80.60 | 77.56 | 0.75% | 46,418 |
| Oct 23, 2025 | 81.40 | 81.40 | 79.60 | 80.00 | 76.98 | 1.52% | 80,933 |
| Oct 22, 2025 | 80.50 | 81.30 | 78.80 | 78.80 | 75.83 | -2.60% | 92,642 |
| Oct 21, 2025 | 82.10 | 82.10 | 80.10 | 80.90 | 77.85 | -1.46% | 106,935 |
| Oct 20, 2025 | 84.50 | 84.50 | 80.70 | 82.10 | 79.00 | 0.98% | 59,698 |
| Oct 17, 2025 | 80.50 | 82.10 | 79.50 | 81.30 | 78.23 | -1.22% | 70,374 |
| Oct 16, 2025 | 83.00 | 83.00 | 81.80 | 82.30 | 78.23 | 0.61% | 300,400 |
| Oct 15, 2025 | 80.50 | 82.50 | 80.50 | 81.80 | 77.75 | 1.74% | 68,295 |
| Oct 14, 2025 | 83.40 | 83.40 | 79.90 | 80.40 | 76.42 | -5.30% | 175,611 |
| Oct 13, 2025 | 83.10 | 85.10 | 82.20 | 84.90 | 80.70 | 3.66% | 238,673 |