Himalaya Shipping Ltd. (OSL:HSHP)
Norway
· Delayed Price · Currency is NOK 127.40
+3.80 (3.07%)
Apr 28, 2026, 4:25 PM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 129.00 | 125.00 | 127.40 | 127.40 | 3.07% | 78,402 |
| Apr 27, 2026 | 124.80 | 125.60 | 122.60 | 123.60 | 123.60 | -0.64% | 148,521 |
| Apr 24, 2026 | 126.20 | 126.20 | 123.40 | 124.40 | 124.40 | -0.48% | 80,120 |
| Apr 23, 2026 | 124.80 | 127.00 | 124.00 | 125.00 | 125.00 | 1.13% | 65,543 |
| Apr 22, 2026 | 129.40 | 129.40 | 122.60 | 123.60 | 123.60 | -7.35% | 298,177 |
| Apr 21, 2026 | 133.00 | 137.20 | 132.80 | 133.40 | 133.40 | 0.76% | 124,719 |
| Apr 20, 2026 | 132.60 | 133.80 | 130.40 | 132.40 | 132.40 | 0.76% | 79,239 |
| Apr 17, 2026 | 134.20 | 134.20 | 127.40 | 131.40 | 131.40 | 1.70% | 168,267 |
| Apr 16, 2026 | 131.80 | 131.80 | 128.20 | 129.20 | 128.64 | -3.15% | 118,882 |
| Apr 15, 2026 | 133.60 | 135.00 | 130.40 | 133.40 | 132.82 | 2.30% | 243,177 |
| Apr 14, 2026 | 129.80 | 131.40 | 129.20 | 130.40 | 129.83 | 0.93% | 170,667 |
| Apr 13, 2026 | 126.00 | 129.20 | 125.80 | 129.20 | 128.64 | 1.73% | 96,559 |
| Apr 10, 2026 | 130.00 | 130.20 | 126.40 | 127.00 | 126.45 | -3.35% | 123,458 |
| Apr 9, 2026 | 132.80 | 134.00 | 131.40 | 131.40 | 130.83 | -0.15% | 379,659 |
| Apr 8, 2026 | 131.00 | 132.40 | 127.60 | 131.60 | 131.03 | 0.92% | 232,838 |
| Apr 7, 2026 | 132.60 | 134.60 | 129.60 | 130.40 | 129.83 | 1.56% | 248,174 |
| Apr 1, 2026 | 127.00 | 129.40 | 126.20 | 128.40 | 127.84 | 0.78% | 66,137 |
| Mar 31, 2026 | 125.20 | 127.60 | 123.00 | 127.40 | 126.84 | 2.74% | 88,018 |
| Mar 30, 2026 | 123.80 | 125.40 | 121.00 | 124.00 | 123.46 | 0.49% | 88,502 |
| Mar 27, 2026 | 125.40 | 126.00 | 121.80 | 123.40 | 122.86 | -1.59% | 108,604 |
| Mar 26, 2026 | 123.80 | 125.80 | 123.80 | 125.40 | 124.85 | 0.64% | 103,957 |
| Mar 25, 2026 | 127.00 | 128.00 | 124.40 | 124.60 | 124.06 | -0.95% | 131,096 |
| Mar 24, 2026 | 120.40 | 125.80 | 120.00 | 125.80 | 125.25 | 2.28% | 211,960 |
| Mar 23, 2026 | 117.00 | 124.20 | 114.00 | 123.00 | 122.46 | 2.50% | 276,492 |
| Mar 20, 2026 | 123.40 | 124.60 | 119.00 | 120.00 | 119.48 | -3.23% | 92,440 |
| Mar 19, 2026 | 121.40 | 125.80 | 120.00 | 124.00 | 123.46 | -2.36% | 286,817 |
| Mar 18, 2026 | 126.60 | 127.00 | 122.80 | 127.00 | 126.45 | 3.59% | 327,405 |
| Mar 17, 2026 | 122.00 | 123.60 | 120.80 | 122.60 | 122.07 | -0.33% | 251,651 |
| Mar 16, 2026 | 125.80 | 126.20 | 120.80 | 123.00 | 122.46 | - | 270,515 |
| Mar 13, 2026 | 125.00 | 126.00 | 120.80 | 123.00 | 121.88 | -2.54% | 235,555 |
| Mar 12, 2026 | 129.20 | 131.40 | 125.00 | 126.20 | 125.05 | -2.77% | 276,412 |
| Mar 11, 2026 | 132.80 | 132.80 | 129.40 | 129.80 | 128.62 | -2.99% | 151,665 |
| Mar 10, 2026 | 132.00 | 134.60 | 129.00 | 133.80 | 132.58 | 1.36% | 289,747 |
| Mar 9, 2026 | 125.00 | 133.20 | 122.60 | 132.00 | 130.80 | 1.07% | 683,102 |
| Mar 6, 2026 | 136.40 | 136.40 | 128.40 | 130.60 | 129.41 | -5.36% | 394,766 |
| Mar 5, 2026 | 144.00 | 144.00 | 137.20 | 138.00 | 136.74 | -2.13% | 337,001 |
| Mar 4, 2026 | 138.20 | 141.00 | 136.40 | 141.00 | 139.72 | 2.03% | 224,366 |
| Mar 3, 2026 | 137.20 | 141.20 | 135.80 | 138.20 | 136.94 | 1.17% | 259,264 |
| Mar 2, 2026 | 141.20 | 143.40 | 135.20 | 136.60 | 135.36 | -3.12% | 195,164 |
| Feb 27, 2026 | 136.60 | 141.40 | 136.20 | 141.00 | 139.72 | 3.68% | 243,732 |
| Feb 26, 2026 | 134.80 | 137.40 | 132.60 | 136.00 | 134.76 | 2.72% | 235,884 |
| Feb 25, 2026 | 135.20 | 135.80 | 132.40 | 132.40 | 131.20 | -1.63% | 179,533 |
| Feb 24, 2026 | 134.20 | 135.80 | 132.00 | 134.60 | 133.38 | 1.36% | 173,103 |
| Feb 23, 2026 | 132.60 | 134.60 | 131.80 | 132.80 | 131.59 | 0.30% | 219,985 |
| Feb 20, 2026 | 129.60 | 132.80 | 128.80 | 132.40 | 131.20 | 2.00% | 268,684 |
| Feb 19, 2026 | 123.00 | 129.80 | 123.00 | 129.80 | 128.62 | 5.87% | 437,297 |
| Feb 18, 2026 | 120.00 | 123.00 | 118.80 | 122.60 | 120.92 | 5.33% | 487,075 |
| Feb 17, 2026 | 114.80 | 116.60 | 113.00 | 116.40 | 114.80 | 1.22% | 241,781 |
| Feb 16, 2026 | 112.00 | 115.00 | 111.60 | 115.00 | 113.42 | 3.05% | 108,147 |
| Feb 13, 2026 | 109.60 | 111.60 | 107.00 | 111.60 | 110.07 | 1.82% | 199,875 |
| Feb 12, 2026 | 113.20 | 113.40 | 109.60 | 109.60 | 108.10 | -0.36% | 326,602 |
| Feb 11, 2026 | 107.60 | 111.40 | 104.60 | 110.00 | 108.49 | 2.04% | 342,507 |
| Feb 10, 2026 | 103.80 | 107.80 | 99.60 | 107.80 | 106.32 | 6.73% | 395,139 |
| Feb 9, 2026 | 101.80 | 103.80 | 101.00 | 101.00 | 99.62 | -0.59% | 185,393 |
| Feb 6, 2026 | 100.80 | 101.60 | 99.00 | 101.60 | 100.21 | 0.79% | 144,166 |
| Feb 5, 2026 | 100.20 | 101.00 | 98.20 | 100.80 | 99.42 | 1.31% | 130,039 |
| Feb 4, 2026 | 101.00 | 101.00 | 98.00 | 99.50 | 98.14 | -2.07% | 331,366 |
| Feb 3, 2026 | 103.60 | 104.00 | 101.20 | 101.60 | 100.21 | -1.74% | 205,831 |
| Feb 2, 2026 | 101.60 | 103.60 | 100.60 | 103.40 | 101.98 | -0.19% | 214,968 |
| Jan 30, 2026 | 100.00 | 104.00 | 99.00 | 103.60 | 102.18 | 4.54% | 392,192 |
| Jan 29, 2026 | 99.70 | 100.20 | 98.00 | 99.10 | 97.74 | 0.61% | 754,848 |
| Jan 28, 2026 | 98.60 | 99.50 | 97.30 | 98.50 | 97.15 | 0.92% | 381,661 |
| Jan 27, 2026 | 94.90 | 98.60 | 94.50 | 97.60 | 96.26 | 4.50% | 848,799 |
| Jan 26, 2026 | 94.00 | 95.60 | 92.40 | 93.40 | 92.12 | -0.64% | 197,657 |
| Jan 23, 2026 | 92.90 | 94.60 | 91.00 | 94.00 | 92.71 | 1.51% | 112,900 |
| Jan 22, 2026 | 93.60 | 94.10 | 92.10 | 92.60 | 91.33 | -1.28% | 176,826 |
| Jan 21, 2026 | 92.60 | 94.90 | 92.00 | 93.80 | 92.51 | 2.18% | 210,896 |
| Jan 20, 2026 | 90.00 | 92.10 | 89.00 | 91.80 | 90.54 | 2.11% | 130,332 |
| Jan 19, 2026 | 89.70 | 90.80 | 88.90 | 89.90 | 88.67 | -2.49% | 99,056 |
| Jan 16, 2026 | 89.40 | 92.80 | 89.40 | 92.20 | 89.64 | 3.60% | 181,067 |
| Jan 15, 2026 | 90.00 | 90.30 | 88.00 | 89.00 | 86.53 | -1.11% | 83,955 |
| Jan 14, 2026 | 88.60 | 90.70 | 88.50 | 90.00 | 87.50 | 1.24% | 85,665 |
| Jan 13, 2026 | 87.20 | 89.90 | 86.40 | 88.90 | 86.43 | 2.42% | 154,124 |
| Jan 12, 2026 | 90.80 | 91.00 | 86.70 | 86.80 | 84.39 | -6.97% | 368,239 |
| Jan 9, 2026 | 94.00 | 96.70 | 93.00 | 93.30 | 90.71 | -1.69% | 278,412 |
| Jan 8, 2026 | 94.00 | 94.90 | 93.00 | 94.90 | 92.27 | 2.71% | 165,777 |
| Jan 7, 2026 | 92.90 | 92.90 | 90.60 | 92.40 | 89.84 | - | 126,249 |
| Jan 6, 2026 | 93.90 | 93.90 | 90.10 | 92.40 | 89.84 | 0.65% | 95,786 |
| Jan 5, 2026 | 89.10 | 93.50 | 88.10 | 91.80 | 89.25 | 3.38% | 183,422 |
| Jan 2, 2026 | 92.70 | 92.70 | 88.40 | 88.80 | 86.34 | -3.37% | 176,265 |
| Dec 30, 2025 | 91.40 | 92.50 | 91.00 | 91.90 | 89.35 | 1.66% | 56,973 |
| Dec 29, 2025 | 89.30 | 91.10 | 89.30 | 90.40 | 87.89 | 1.46% | 60,372 |
| Dec 23, 2025 | 88.60 | 89.80 | 87.70 | 89.10 | 86.63 | 0.11% | 69,387 |
| Dec 22, 2025 | 92.60 | 92.60 | 87.70 | 89.00 | 86.53 | -1.00% | 51,304 |
| Dec 19, 2025 | 89.50 | 90.50 | 88.60 | 89.90 | 87.41 | -0.11% | 101,844 |
| Dec 18, 2025 | 90.20 | 91.50 | 90.00 | 90.00 | 87.50 | -0.33% | 49,031 |
| Dec 17, 2025 | 92.60 | 93.00 | 90.10 | 90.30 | 87.79 | -2.48% | 102,433 |
| Dec 16, 2025 | 90.40 | 93.20 | 90.30 | 92.60 | 90.03 | 2.09% | 74,684 |
| Dec 15, 2025 | 92.10 | 92.10 | 90.00 | 90.70 | 88.18 | -0.66% | 149,116 |
| Dec 12, 2025 | 91.80 | 92.60 | 90.30 | 91.30 | 88.77 | -1.08% | 139,166 |
| Dec 11, 2025 | 92.00 | 93.50 | 91.20 | 92.30 | 88.76 | - | 132,933 |
| Dec 10, 2025 | 94.90 | 95.10 | 92.30 | 92.30 | 88.76 | -3.15% | 125,834 |
| Dec 9, 2025 | 97.30 | 97.30 | 93.70 | 95.30 | 91.64 | -2.56% | 118,136 |
| Dec 8, 2025 | 95.80 | 98.10 | 95.50 | 97.80 | 94.05 | 2.52% | 157,430 |
| Dec 5, 2025 | 98.90 | 98.90 | 94.90 | 95.40 | 91.74 | -3.44% | 239,863 |
| Dec 4, 2025 | 101.60 | 102.00 | 98.40 | 98.80 | 95.01 | -1.98% | 282,500 |
| Dec 3, 2025 | 95.20 | 102.00 | 95.10 | 100.80 | 96.93 | 7.35% | 521,246 |
| Dec 2, 2025 | 94.20 | 95.00 | 93.00 | 93.90 | 90.30 | -0.74% | 179,952 |
| Dec 1, 2025 | 92.70 | 95.10 | 92.70 | 94.60 | 90.97 | 1.72% | 296,233 |
| Nov 28, 2025 | 93.20 | 93.40 | 92.30 | 93.00 | 89.43 | - | 275,349 |