Himalaya Shipping Ltd. HSHP
OSL · Norway · Transportation
NOK 169.80-0.40 (-0.24%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 170.20 | +2.41% | NOK 169.40 | NOK 172.20 | NOK 166.40 | 81.38K |
| 2026-09-29 | NOK 166.20 | +0.73% | NOK 164.00 | NOK 168.40 | NOK 162.20 | 193.47K |
| 2026-09-28 | NOK 165.00 | -1.32% | NOK 166.80 | NOK 167.20 | NOK 163.20 | 133.34K |
| 2026-09-25 | NOK 167.20 | -2.22% | NOK 171.80 | NOK 171.80 | NOK 164.60 | 144.49K |
| 2026-09-24 | NOK 171.00 | +0.35% | NOK 174.00 | NOK 177.00 | NOK 168.40 | 100.40K |
| 2026-09-23 | NOK 170.40 | -1.16% | NOK 171.00 | NOK 172.80 | NOK 167.60 | 87.16K |
| 2026-09-22 | NOK 172.40 | -5.38% | NOK 178.40 | NOK 178.40 | NOK 169.00 | 189.41K |
| 2026-09-21 | NOK 182.20 | +1.90% | NOK 180.00 | NOK 183.80 | NOK 176.00 | 145.92K |
| 2026-09-18 | NOK 178.80 | +0.56% | NOK 178.80 | NOK 180.00 | NOK 177.00 | 148.19K |
| 2026-09-17 | NOK 177.80 | +2.77% | NOK 170.60 | NOK 179.60 | NOK 169.40 | 124.43K |
| 2026-09-16 | NOK 173.00 | +2.37% | NOK 169.40 | NOK 173.40 | NOK 169.40 | 145.10K |
| 2026-09-15 | NOK 169.00 | +1.56% | NOK 168.00 | NOK 169.80 | NOK 166.00 | 137.25K |
| 2026-09-14 | NOK 166.40 | -1.19% | NOK 169.00 | NOK 170.00 | NOK 163.60 | 133.73K |
| 2026-09-11 | NOK 168.40 | +0.72% | NOK 168.00 | NOK 169.00 | NOK 165.80 | 123.64K |
| 2026-09-10 | NOK 167.20 | +0.72% | NOK 166.80 | NOK 168.20 | NOK 164.20 | 159.02K |
| 2026-09-09 | NOK 166.00 | -2.58% | NOK 168.00 | NOK 170.00 | NOK 165.20 | 180.06K |
| 2026-09-08 | NOK 170.40 | +1.43% | NOK 167.60 | NOK 174.80 | NOK 167.60 | 295.47K |
| 2026-09-07 | NOK 168.00 | -2.78% | NOK 171.60 | NOK 172.60 | NOK 166.80 | 146.73K |
| 2026-09-04 | NOK 172.80 | +4.85% | NOK 166.60 | NOK 173.40 | NOK 166.00 | 347.33K |
| 2026-09-03 | NOK 164.80 | +1.85% | NOK 162.20 | NOK 166.00 | NOK 162.00 | 269.81K |
| 2026-09-02 | NOK 161.80 | +2.66% | NOK 158.80 | NOK 162.40 | NOK 158.20 | 255.50K |
| 2026-09-01 | NOK 157.60 | +0.38% | NOK 157.00 | NOK 158.40 | NOK 153.20 | 130.71K |
| 2026-08-31 | NOK 157.00 | +1.16% | NOK 156.80 | NOK 158.00 | NOK 153.00 | 102.35K |
| 2026-08-28 | NOK 155.20 | +2.37% | NOK 153.60 | NOK 157.40 | NOK 151.60 | 144.07K |
| 2026-08-27 | NOK 151.60 | +0.26% | NOK 151.60 | NOK 153.00 | NOK 147.40 | 173.97K |
| 2026-08-26 | NOK 151.20 | -1.18% | NOK 155.60 | NOK 158.00 | NOK 150.20 | 159.46K |
| 2026-08-25 | NOK 153.00 | -1.29% | NOK 157.00 | NOK 157.00 | NOK 151.40 | 153.79K |
| 2026-08-24 | NOK 155.00 | -1.27% | NOK 154.40 | NOK 157.00 | NOK 152.40 | 122.77K |
| 2026-08-21 | NOK 157.00 | +4.39% | NOK 148.80 | NOK 158.20 | NOK 147.60 | 280.44K |
| 2026-08-20 | NOK 150.40 | -0.13% | NOK 148.60 | NOK 152.60 | NOK 148.60 | 198.13K |
| 2026-08-19 | NOK 150.60 | +2.59% | NOK 149.00 | NOK 153.00 | NOK 147.20 | 160.66K |
| 2026-08-18 | NOK 146.80 | -4.30% | NOK 153.20 | NOK 153.80 | NOK 145.00 | 194.68K |
| 2026-08-17 | NOK 153.40 | +1.86% | NOK 151.60 | NOK 155.80 | NOK 151.60 | 207.25K |
| 2026-08-14 | NOK 150.60 | +1.62% | NOK 148.40 | NOK 151.40 | NOK 147.60 | 120.89K |
| 2026-08-13 | NOK 148.20 | +4.66% | NOK 140.40 | NOK 150.40 | NOK 140.40 | 244.42K |
| 2026-08-12 | NOK 141.60 | -2.88% | NOK 145.80 | NOK 146.80 | NOK 138.00 | 335.95K |
| 2026-08-11 | NOK 145.80 | -3.06% | NOK 149.00 | NOK 152.20 | NOK 145.40 | 321.34K |
| 2026-08-10 | NOK 150.40 | +0.53% | NOK 151.40 | NOK 152.60 | NOK 148.80 | 66.67K |
| 2026-08-07 | NOK 149.60 | -1.06% | NOK 149.40 | NOK 153.00 | NOK 147.40 | 147.49K |
| 2026-08-06 | NOK 151.20 | +1.34% | NOK 149.00 | NOK 151.20 | NOK 145.40 | 135.81K |
| 2026-08-05 | NOK 149.20 | -1.32% | NOK 151.80 | NOK 153.80 | NOK 149.20 | 117.39K |
| 2026-08-04 | NOK 151.20 | +0.27% | NOK 151.40 | NOK 154.20 | NOK 149.20 | 95.29K |
| 2026-08-03 | NOK 150.80 | +1.21% | NOK 149.40 | NOK 153.80 | NOK 147.80 | 198.34K |
| 2026-07-31 | NOK 149.00 | +3.33% | NOK 146.80 | NOK 150.80 | NOK 145.20 | 154.03K |
| 2026-07-30 | NOK 144.20 | +1.26% | NOK 141.80 | NOK 144.60 | NOK 141.20 | 91.73K |
| 2026-07-29 | NOK 142.40 | -3.52% | NOK 147.60 | NOK 148.60 | NOK 141.80 | 105.91K |
| 2026-07-28 | NOK 147.60 | +0.14% | NOK 147.60 | NOK 149.00 | NOK 145.40 | 123.79K |
| 2026-07-27 | NOK 147.40 | -4.66% | NOK 155.00 | NOK 155.20 | NOK 147.40 | 121.85K |
| 2026-07-24 | NOK 154.60 | +1.84% | NOK 153.20 | NOK 154.80 | NOK 150.20 | 177.63K |
| 2026-07-23 | NOK 151.80 | +2.15% | NOK 150.80 | NOK 152.20 | NOK 149.80 | 78.54K |
| 2026-07-22 | NOK 148.60 | +1.23% | NOK 148.00 | NOK 151.40 | NOK 148.00 | 114.88K |
| 2026-07-21 | NOK 146.80 | +2.51% | NOK 144.00 | NOK 147.00 | NOK 141.60 | 70.83K |
| 2026-07-20 | NOK 143.20 | +0.85% | NOK 140.00 | NOK 144.20 | NOK 136.20 | 163.95K |
| 2026-07-17 | NOK 142.00 | -5.46% | NOK 148.00 | NOK 148.00 | NOK 139.40 | 135.93K |
| 2026-07-16 | NOK 150.20 | +0.54% | NOK 152.00 | NOK 152.00 | NOK 147.00 | 110.39K |
| 2026-07-15 | NOK 149.40 | -1.45% | NOK 153.20 | NOK 154.00 | NOK 148.40 | 132.72K |
| 2026-07-14 | NOK 151.60 | +1.88% | NOK 149.40 | NOK 153.60 | NOK 147.60 | 83.35K |
| 2026-07-13 | NOK 148.80 | +2.06% | NOK 147.40 | NOK 152.00 | NOK 147.40 | 290.12K |
| 2026-07-10 | NOK 145.80 | +2.82% | NOK 142.40 | NOK 146.60 | NOK 141.00 | 88.90K |
| 2026-07-09 | NOK 141.80 | -4.45% | NOK 150.00 | NOK 150.20 | NOK 141.40 | 78.30K |
| 2026-07-08 | NOK 148.40 | +2.34% | NOK 146.00 | NOK 148.80 | NOK 144.60 | 101.77K |
| 2026-07-07 | NOK 145.00 | -0.82% | NOK 145.00 | NOK 146.60 | NOK 143.40 | 74.67K |
| 2026-07-06 | NOK 146.20 | -0.41% | NOK 146.80 | NOK 147.60 | NOK 141.60 | 124.83K |
| 2026-07-03 | NOK 146.80 | +3.67% | NOK 141.80 | NOK 146.80 | NOK 141.80 | 129.69K |
| 2026-07-02 | NOK 141.60 | +5.99% | NOK 132.20 | NOK 142.60 | NOK 132.20 | 116.56K |
| 2026-07-01 | NOK 133.60 | +1.83% | NOK 131.60 | NOK 133.80 | NOK 130.80 | 133.70K |
| 2026-06-30 | NOK 131.20 | -1.50% | NOK 133.40 | NOK 136.20 | NOK 131.00 | 146.48K |
| 2026-06-29 | NOK 133.20 | +1.22% | NOK 132.40 | NOK 134.20 | NOK 129.00 | 180.56K |
| 2026-06-26 | NOK 131.60 | -4.22% | NOK 137.00 | NOK 137.00 | NOK 129.80 | 153.86K |
| 2026-06-25 | NOK 137.40 | -2.69% | NOK 140.60 | NOK 140.60 | NOK 137.20 | 82.83K |
| 2026-06-24 | NOK 141.20 | -0.42% | NOK 142.80 | NOK 145.20 | NOK 139.60 | 204.79K |
| 2026-06-23 | NOK 141.80 | +3.81% | NOK 139.00 | NOK 143.20 | NOK 137.60 | 170.06K |
| 2026-06-22 | NOK 136.60 | +1.79% | NOK 133.00 | NOK 136.80 | NOK 133.00 | 151.89K |
| 2026-06-19 | NOK 134.20 | -0.15% | NOK 131.80 | NOK 135.20 | NOK 131.80 | 96.15K |
| 2026-06-18 | NOK 134.40 | -3.03% | NOK 138.40 | NOK 138.40 | NOK 130.60 | 330.50K |
| 2026-06-17 | NOK 138.60 | -1.00% | NOK 139.60 | NOK 139.80 | NOK 137.40 | 89.17K |
| 2026-06-16 | NOK 140.00 | -1.13% | NOK 141.60 | NOK 143.40 | NOK 139.00 | 183.42K |
| 2026-06-15 | NOK 141.60 | -0.98% | NOK 143.80 | NOK 144.80 | NOK 140.40 | 169.05K |
| 2026-06-12 | NOK 143.00 | +1.42% | NOK 141.40 | NOK 144.20 | NOK 139.20 | 189.59K |
| 2026-06-11 | NOK 141.00 | +1.29% | NOK 139.60 | NOK 141.20 | NOK 137.00 | 327.77K |
| 2026-06-10 | NOK 139.20 | +1.02% | NOK 137.80 | NOK 139.20 | NOK 136.00 | 392.24K |
| 2026-06-09 | NOK 137.80 | +1.32% | NOK 136.20 | NOK 139.20 | NOK 134.20 | 134.67K |
| 2026-06-08 | NOK 136.00 | -0.73% | NOK 136.00 | NOK 138.40 | NOK 135.00 | 248.82K |
| 2026-06-05 | NOK 137.00 | +2.09% | NOK 135.20 | NOK 137.40 | NOK 133.00 | 74.72K |
| 2026-06-04 | NOK 134.20 | -0.89% | NOK 136.00 | NOK 136.00 | NOK 133.20 | 128.76K |
| 2026-06-03 | NOK 135.40 | -0.59% | NOK 136.00 | NOK 136.00 | NOK 131.60 | 165.31K |
| 2026-06-02 | NOK 136.20 | -1.16% | NOK 136.80 | NOK 139.20 | NOK 135.20 | 137.08K |
| 2026-06-01 | NOK 137.80 | +0.88% | NOK 136.60 | NOK 138.80 | NOK 136.60 | 140.18K |
| 2026-05-29 | NOK 136.60 | -0.73% | NOK 138.20 | NOK 139.00 | NOK 134.80 | 396.41K |
| 2026-05-28 | NOK 137.60 | +1.78% | NOK 135.80 | NOK 139.80 | NOK 134.80 | 298.08K |