Himalaya Shipping Ltd. (OSL:HSHP)
Norway
· Delayed Price · Currency is NOK 95.40
-3.40 (-3.44%)
Dec 5, 2025, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.90 | 98.90 | 95.60 | 96.80 | - | -2.02% | 84,324 |
| Dec 4, 2025 | 101.60 | 102.00 | 98.40 | 98.80 | 98.80 | -1.98% | 282,500 |
| Dec 3, 2025 | 95.20 | 102.00 | 95.10 | 100.80 | 100.80 | 7.35% | 521,246 |
| Dec 2, 2025 | 94.20 | 95.00 | 93.00 | 93.90 | 93.90 | -0.74% | 179,952 |
| Dec 1, 2025 | 92.70 | 95.10 | 92.70 | 94.60 | 94.60 | 1.72% | 296,233 |
| Nov 28, 2025 | 93.20 | 93.40 | 92.30 | 93.00 | 93.00 | - | 275,349 |
| Nov 27, 2025 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 2.76% | 98,679 |
| Nov 26, 2025 | 89.40 | 90.80 | 88.80 | 90.50 | 90.50 | 2.61% | 195,794 |
| Nov 25, 2025 | 88.00 | 89.70 | 88.00 | 88.20 | 88.20 | 1.26% | 215,621 |
| Nov 24, 2025 | 86.00 | 87.60 | 85.20 | 87.10 | 87.10 | 2.47% | 197,010 |
| Nov 21, 2025 | 83.70 | 85.00 | 82.90 | 85.00 | 85.00 | -0.47% | 150,308 |
| Nov 20, 2025 | 83.70 | 85.50 | 83.70 | 85.40 | 85.40 | 2.03% | 134,119 |
| Nov 19, 2025 | 82.60 | 84.60 | 82.60 | 83.70 | 83.70 | 1.33% | 119,478 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.90 | 82.60 | 82.60 | -0.48% | 82,714 |
| Nov 17, 2025 | 82.20 | 83.70 | 82.00 | 83.00 | 83.00 | 2.72% | 71,575 |
| Nov 14, 2025 | 84.30 | 84.30 | 80.30 | 80.80 | 80.80 | -3.23% | 74,780 |
| Nov 13, 2025 | 82.50 | 83.50 | 81.50 | 83.50 | 82.79 | 1.95% | 242,220 |
| Nov 12, 2025 | 80.80 | 82.00 | 79.80 | 81.90 | 81.21 | 2.89% | 244,763 |
| Nov 11, 2025 | 79.90 | 80.40 | 79.60 | 79.60 | 78.93 | -0.13% | 65,922 |
| Nov 10, 2025 | 79.90 | 79.90 | 78.40 | 79.70 | 79.03 | 1.01% | 87,145 |
| Nov 7, 2025 | 80.40 | 80.40 | 78.20 | 78.90 | 78.23 | -0.25% | 84,789 |
| Nov 6, 2025 | 77.10 | 80.30 | 77.10 | 79.10 | 78.43 | 3.53% | 235,996 |
| Nov 5, 2025 | 76.00 | 76.60 | 75.00 | 76.40 | 75.75 | 0.79% | 68,983 |
| Nov 4, 2025 | 76.20 | 76.20 | 75.10 | 75.80 | 75.16 | -1.17% | 153,522 |
| Nov 3, 2025 | 78.20 | 78.60 | 76.30 | 76.70 | 76.05 | -1.41% | 171,859 |
| Oct 31, 2025 | 76.50 | 78.40 | 76.50 | 77.80 | 77.14 | 0.39% | 58,642 |
| Oct 30, 2025 | 78.40 | 78.60 | 77.50 | 77.50 | 76.85 | -1.27% | 115,893 |
| Oct 29, 2025 | 80.90 | 80.90 | 76.50 | 78.50 | 77.84 | -2.97% | 407,100 |
| Oct 28, 2025 | 81.50 | 81.50 | 79.00 | 80.90 | 80.22 | 1.76% | 70,795 |
| Oct 27, 2025 | 80.80 | 81.00 | 79.50 | 79.50 | 78.83 | -1.36% | 62,212 |
| Oct 24, 2025 | 80.00 | 80.80 | 79.50 | 80.60 | 79.92 | 0.75% | 46,418 |
| Oct 23, 2025 | 81.40 | 81.40 | 79.60 | 80.00 | 79.32 | 1.52% | 80,933 |
| Oct 22, 2025 | 80.50 | 81.30 | 78.80 | 78.80 | 78.13 | -2.60% | 92,642 |
| Oct 21, 2025 | 82.10 | 82.10 | 80.10 | 80.90 | 80.22 | -1.46% | 106,935 |
| Oct 20, 2025 | 84.50 | 84.50 | 80.70 | 82.10 | 81.41 | 0.98% | 59,698 |
| Oct 17, 2025 | 80.50 | 82.10 | 79.50 | 81.30 | 80.61 | -1.22% | 70,374 |
| Oct 16, 2025 | 83.00 | 83.00 | 81.80 | 82.30 | 80.61 | 0.61% | 300,400 |
| Oct 15, 2025 | 80.50 | 82.50 | 80.50 | 81.80 | 80.12 | 1.74% | 68,295 |
| Oct 14, 2025 | 83.40 | 83.40 | 79.90 | 80.40 | 78.75 | -5.30% | 175,611 |
| Oct 13, 2025 | 83.10 | 85.10 | 82.20 | 84.90 | 83.15 | 3.66% | 238,673 |
| Oct 10, 2025 | 79.00 | 82.80 | 78.40 | 81.90 | 80.22 | 3.93% | 278,050 |
| Oct 9, 2025 | 80.30 | 80.30 | 78.70 | 78.80 | 77.18 | -0.76% | 87,801 |
| Oct 8, 2025 | 81.00 | 81.90 | 78.80 | 79.40 | 77.77 | -1.00% | 152,426 |
| Oct 7, 2025 | 82.40 | 82.40 | 80.00 | 80.20 | 78.55 | -1.72% | 101,478 |
| Oct 6, 2025 | 81.40 | 82.10 | 79.50 | 81.60 | 79.92 | -0.49% | 168,718 |
| Oct 3, 2025 | 82.00 | 84.20 | 81.40 | 82.00 | 80.31 | -0.97% | 140,825 |
| Oct 2, 2025 | 83.10 | 84.20 | 82.80 | 82.80 | 81.10 | 0.98% | 105,849 |
| Oct 1, 2025 | 81.40 | 83.60 | 80.90 | 82.00 | 80.31 | -1.32% | 227,984 |
| Sep 30, 2025 | 87.40 | 87.40 | 82.20 | 83.10 | 81.39 | -2.00% | 356,530 |
| Sep 29, 2025 | 87.70 | 87.70 | 84.30 | 84.80 | 83.06 | -3.31% | 228,168 |
| Sep 26, 2025 | 88.20 | 89.40 | 87.50 | 87.70 | 85.90 | 2.57% | 280,642 |
| Sep 25, 2025 | 87.70 | 87.70 | 85.30 | 85.50 | 83.74 | -2.51% | 108,865 |
| Sep 24, 2025 | 88.00 | 88.40 | 87.20 | 87.70 | 85.90 | -0.79% | 99,307 |
| Sep 23, 2025 | 86.30 | 88.80 | 86.30 | 88.40 | 86.58 | 1.96% | 157,168 |
| Sep 22, 2025 | 87.20 | 87.80 | 85.90 | 86.70 | 84.92 | -2.03% | 209,696 |
| Sep 19, 2025 | 88.40 | 89.10 | 87.40 | 88.50 | 86.68 | 1.72% | 336,422 |
| Sep 18, 2025 | 87.40 | 87.70 | 86.50 | 87.00 | 85.21 | 0.46% | 83,701 |
| Sep 17, 2025 | 86.40 | 87.40 | 86.00 | 86.60 | 84.82 | 0.58% | 129,020 |
| Sep 16, 2025 | 84.90 | 87.70 | 84.90 | 86.10 | 84.33 | 2.38% | 252,893 |
| Sep 15, 2025 | 84.80 | 85.40 | 83.70 | 84.10 | 82.37 | -1.06% | 157,763 |
| Sep 12, 2025 | 81.90 | 85.10 | 81.40 | 85.00 | 82.28 | 3.28% | 159,780 |
| Sep 11, 2025 | 84.40 | 84.80 | 81.90 | 82.30 | 79.67 | -1.44% | 120,422 |
| Sep 10, 2025 | 84.90 | 84.90 | 82.10 | 83.50 | 80.83 | 0.48% | 195,860 |
| Sep 9, 2025 | 83.10 | 85.10 | 82.50 | 83.10 | 80.44 | 0.73% | 100,345 |
| Sep 8, 2025 | 79.60 | 82.60 | 79.60 | 82.50 | 79.86 | 3.25% | 108,751 |
| Sep 5, 2025 | 81.10 | 81.80 | 79.50 | 79.90 | 77.35 | -0.75% | 77,595 |
| Sep 4, 2025 | 79.00 | 80.50 | 78.40 | 80.50 | 77.93 | 2.94% | 173,823 |
| Sep 3, 2025 | 78.40 | 78.50 | 76.90 | 78.20 | 75.70 | 3.17% | 139,674 |
| Sep 2, 2025 | 74.20 | 76.30 | 74.20 | 75.80 | 73.38 | 1.74% | 98,415 |
| Sep 1, 2025 | 76.30 | 76.60 | 74.40 | 74.50 | 72.12 | -2.10% | 78,606 |
| Aug 29, 2025 | 76.80 | 77.90 | 76.10 | 76.10 | 73.67 | -1.55% | 60,045 |
| Aug 28, 2025 | 77.00 | 78.50 | 75.90 | 77.30 | 74.83 | -0.13% | 97,839 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.80 | 77.40 | 74.93 | -0.77% | 69,930 |
| Aug 26, 2025 | 78.00 | 79.70 | 77.00 | 78.00 | 75.51 | 0.39% | 137,753 |
| Aug 25, 2025 | 78.50 | 78.50 | 77.20 | 77.70 | 75.22 | 0.52% | 102,138 |
| Aug 22, 2025 | 74.50 | 78.70 | 74.50 | 77.30 | 74.83 | 1.71% | 107,920 |
| Aug 21, 2025 | 75.80 | 76.20 | 75.20 | 76.00 | 73.57 | 0.53% | 55,199 |
| Aug 20, 2025 | 75.40 | 75.80 | 74.00 | 75.60 | 73.18 | 0.80% | 95,789 |
| Aug 19, 2025 | 75.90 | 76.30 | 74.80 | 75.00 | 72.60 | -0.53% | 84,915 |
| Aug 18, 2025 | 74.00 | 75.40 | 73.60 | 75.40 | 72.99 | 0.53% | 58,193 |
| Aug 15, 2025 | 76.00 | 76.60 | 75.00 | 75.00 | 72.21 | -1.96% | 76,935 |
| Aug 14, 2025 | 77.10 | 77.80 | 76.30 | 76.50 | 73.65 | 0.39% | 65,212 |
| Aug 13, 2025 | 77.00 | 77.00 | 74.80 | 76.20 | 73.36 | 0.26% | 126,390 |
| Aug 12, 2025 | 75.90 | 76.00 | 74.90 | 76.00 | 73.17 | 1.60% | 156,673 |
| Aug 11, 2025 | 75.50 | 75.50 | 73.50 | 74.80 | 72.02 | -0.93% | 100,843 |
| Aug 8, 2025 | 74.90 | 76.00 | 73.40 | 75.50 | 72.69 | 2.58% | 105,795 |
| Aug 7, 2025 | 74.50 | 74.90 | 73.30 | 73.60 | 70.86 | -0.81% | 101,849 |
| Aug 6, 2025 | 73.20 | 74.80 | 73.00 | 74.20 | 71.44 | 2.06% | 158,108 |
| Aug 5, 2025 | 72.00 | 73.80 | 71.10 | 72.70 | 69.99 | 2.11% | 266,672 |
| Aug 4, 2025 | 71.50 | 71.60 | 70.50 | 71.20 | 68.55 | 1.42% | 35,584 |
| Aug 1, 2025 | 72.50 | 72.50 | 69.40 | 70.20 | 67.59 | -1.13% | 65,017 |
| Jul 31, 2025 | 70.20 | 71.40 | 69.80 | 71.00 | 68.36 | - | 83,645 |
| Jul 30, 2025 | 69.00 | 71.10 | 69.00 | 71.00 | 68.36 | 1.28% | 114,650 |
| Jul 29, 2025 | 70.90 | 71.30 | 69.10 | 70.10 | 67.49 | -2.37% | 130,143 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.10 | 71.80 | 69.13 | 0.98% | 106,809 |
| Jul 25, 2025 | 72.90 | 73.10 | 70.90 | 71.10 | 68.45 | -2.60% | 148,153 |
| Jul 24, 2025 | 72.10 | 73.40 | 71.30 | 73.00 | 70.28 | 2.82% | 167,650 |
| Jul 23, 2025 | 72.60 | 73.00 | 70.60 | 71.00 | 68.36 | -0.14% | 404,825 |
| Jul 22, 2025 | 68.00 | 71.10 | 68.00 | 71.10 | 68.45 | 4.56% | 119,366 |
| Jul 21, 2025 | 69.80 | 69.80 | 67.40 | 68.00 | 65.47 | -1.45% | 96,582 |