OSL, HSHP End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, HSHP: Himalaya Shipping Ltd

05 Sep 2025

LAST: 79.90	CHANGE: 2.60	OPEN: 81.10	HIGH: 81.80	ASK: 0.00	VOLUME: 77.6K
LAST: 79.90	CHG(%): 3.36	PREV: 77.30	LOW: 79.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	81.10	81.80	79.50	79.90	77.6K
04 Sep 25	79.00	80.50	78.40	80.50	173.8K
03 Sep 25	78.40	78.50	76.90	78.20	139.7K
02 Sep 25	74.20	76.30	74.20	75.80	98.4K
01 Sep 25	76.30	76.60	74.40	74.50	78.6K
29 Aug 25	76.80	77.90	76.10	76.10	60K
28 Aug 25	77.00	78.50	75.90	77.30	97.8K
26 Aug 25	78.00	79.70	77.00	78.00	137.8K
25 Aug 25	78.50	78.50	77.20	77.70	102.1K
22 Aug 25	74.50	78.70	74.50	77.30	107.9K

COMPANY PROFILE

Name:	Himalaya Shipping Ltd
About:	Himalaya Shipping Ltd. provides dry bulk shipping services worldwide. The company serves major commodity trading, commodity and energy transition, and multi-modal transport companies. As of December 31, 2024, it owned and operated through a fleet of 12 Newcastlemax dry bulk vessels, each with capacity in the range of 210,000 dead weight tons. The company was incorporated in 2021 and is based in Hamilton, Bermuda.
Address:	S. E. Pearman Building, Hamilton, Bermuda, HM 11
Website:	https://himalaya-shipping.com
ISIN:	BMG4660A1036

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	50.45
Price to Book:	2.26
Price to Sales:	29.97
EBITDA:	87M
Shares:	46.55M
Market Cap:	3.719B

TECHNICAL INDICATORS

MA5:	77.70
MA10:	74.81
MA20:	72.64
MA50:	66.78
MA100:	61.53
MA200:	61.99
STO9:	83.62
STO14:	83.76
RSI14:	72.82
MTM14:	6.90
ROC14:	0.09
ATR:	2.73
Week High:	81.80
Week Low:	74.20
Month High:	81.80
Month Low:	71.10
Year High:	92.90
Year Low:	43.00
Volatility:	17.40

RECENT DIVIDENDS

Date	Amount
18 Aug 2025	$0.41
18 Jul 2025	$0.51
17 Jun 2025	$0.30
19 May 2025	$0.26
14 Apr 2025	$0.42
18 Mar 2025	$0.05
20 Feb 2025	$0.05
20 Jan 2025	$0.05
13 Dec 2024	$0.11
15 Nov 2024	$0.43