Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	70.50	72.54	70.16	71.14	71.14	2.89%	1,311,312
Feb 25, 2026	69.62	70.30	69.10	69.14	69.14	-1.03%	606,209
Feb 24, 2026	69.40	70.00	69.08	69.86	69.86	1.54%	547,694
Feb 23, 2026	69.38	69.50	67.38	68.80	68.80	-0.81%	547,184
Feb 20, 2026	68.58	69.80	68.00	69.36	69.36	1.85%	808,153
Feb 19, 2026	66.42	68.50	65.70	68.10	68.10	3.72%	1,082,290
Feb 18, 2026	63.80	65.76	63.46	65.66	65.66	3.21%	710,921
Feb 17, 2026	64.64	64.64	63.12	63.62	63.62	-1.58%	338,537
Feb 16, 2026	63.88	64.72	63.56	64.64	64.64	2.02%	396,859
Feb 13, 2026	62.64	63.58	61.66	63.36	63.36	0.96%	593,819
Feb 12, 2026	63.28	63.96	62.64	62.76	62.76	0.45%	774,370
Feb 11, 2026	62.50	63.50	61.76	62.48	62.48	0.61%	594,293
Feb 10, 2026	62.34	62.60	61.78	62.10	62.10	-0.19%	302,434
Feb 9, 2026	60.40	62.98	60.14	62.22	62.22	3.22%	935,672
Feb 6, 2026	59.66	60.28	58.56	60.28	60.28	0.57%	540,192
Feb 5, 2026	58.48	59.96	57.98	59.94	59.94	2.50%	433,162
Feb 4, 2026	59.80	60.12	58.32	58.48	58.48	-1.12%	428,734
Feb 3, 2026	58.86	59.96	58.80	59.14	59.14	0.41%	545,326
Feb 2, 2026	58.10	59.10	57.98	58.90	58.90	-0.54%	508,411
Jan 30, 2026	57.84	59.22	57.40	59.22	59.22	1.79%	472,286
Jan 29, 2026	58.26	59.66	57.94	58.18	58.18	1.25%	740,214
Jan 28, 2026	56.84	57.94	56.32	57.46	57.46	0.81%	477,159
Jan 27, 2026	56.66	57.24	56.12	57.00	57.00	0.60%	510,596
Jan 26, 2026	56.72	57.34	56.22	56.66	56.66	-0.39%	370,042
Jan 23, 2026	57.00	57.00	55.56	56.88	56.88	1.32%	454,601
Jan 22, 2026	58.26	58.86	56.06	56.14	56.14	-2.33%	968,978
Jan 21, 2026	57.52	58.02	56.60	57.48	57.48	0.17%	392,664
Jan 20, 2026	57.78	58.26	56.92	57.38	57.38	-1.71%	270,379
Jan 19, 2026	58.70	58.70	57.74	58.38	58.38	-1.98%	420,928
Jan 16, 2026	60.00	60.20	59.48	59.56	59.56	1.67%	511,668
Jan 15, 2026	60.08	60.26	58.58	58.58	58.58	-3.40%	456,448
Jan 14, 2026	60.00	60.94	59.40	60.64	60.64	1.10%	688,564
Jan 13, 2026	57.30	60.04	56.40	59.98	59.98	5.52%	1,005,780
Jan 12, 2026	58.00	58.00	56.40	56.84	56.84	-2.10%	514,694
Jan 9, 2026	58.66	59.24	57.62	58.06	58.06	0.73%	729,261
Jan 8, 2026	56.82	59.30	56.82	57.64	57.64	2.93%	1,337,841
Jan 7, 2026	53.66	56.12	53.14	56.00	56.00	3.36%	1,315,165
Jan 6, 2026	53.08	54.18	52.32	54.18	54.18	2.07%	648,902
Jan 5, 2026	52.66	54.00	51.70	53.08	53.08	1.03%	718,422
Jan 2, 2026	54.50	54.50	52.38	52.54	52.54	-3.42%	570,957
Dec 30, 2025	54.08	54.46	53.92	54.40	54.40	0.74%	476,120
Dec 29, 2025	53.38	54.12	53.22	54.00	54.00	0.90%	390,063
Dec 23, 2025	53.48	54.14	53.20	53.52	53.52	-1.15%	612,231
Dec 22, 2025	54.66	54.88	53.62	54.14	54.14	-0.33%	546,806
Dec 19, 2025	55.12	55.30	53.96	54.32	54.32	-2.48%	1,014,952
Dec 18, 2025	57.00	57.16	55.44	55.70	55.70	-1.62%	483,755
Dec 17, 2025	56.22	57.50	56.22	56.62	56.62	0.50%	384,236
Dec 16, 2025	56.34	56.50	55.52	56.34	56.34	-0.74%	884,980
Dec 15, 2025	57.20	57.22	56.06	56.76	56.76	-0.80%	477,851
Dec 12, 2025	57.34	57.76	56.64	57.22	57.22	-0.73%	620,193