Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.05
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
5.09
+0.04 (0.79%)
After-hours: Feb 21, 2025, 7:55 PM EST
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.08 | 5.10 | 5.01 | 5.05 | 5.05 | -1.17% | 2,235,650 |
| Feb 19, 2025 | 5.14 | 5.16 | 5.07 | 5.11 | 5.11 | -1.16% | 2,109,099 |
| Feb 18, 2025 | 5.09 | 5.21 | 5.08 | 5.17 | 5.17 | 0.98% | 2,369,467 |
| Feb 14, 2025 | 5.24 | 5.30 | 5.11 | 5.12 | 5.12 | -0.39% | 2,810,679 |
| Feb 13, 2025 | 5.30 | 5.34 | 5.14 | 5.14 | 5.14 | -4.46% | 3,618,472 |
| Feb 12, 2025 | 5.38 | 5.48 | 5.35 | 5.38 | 5.38 | -0.19% | 2,038,285 |
| Feb 11, 2025 | 5.44 | 5.45 | 5.36 | 5.39 | 5.39 | -0.19% | 1,729,999 |
| Feb 10, 2025 | 5.32 | 5.41 | 5.25 | 5.40 | 5.40 | 1.50% | 2,205,661 |
| Feb 7, 2025 | 5.38 | 5.41 | 5.31 | 5.32 | 5.32 | -0.93% | 1,512,238 |
| Feb 6, 2025 | 5.45 | 5.45 | 5.29 | 5.37 | 5.37 | -1.83% | 2,500,484 |
| Feb 5, 2025 | 5.42 | 5.50 | 5.38 | 5.47 | 5.47 | -1.44% | 2,254,890 |
| Feb 4, 2025 | 5.30 | 5.59 | 5.25 | 5.55 | 5.55 | 3.93% | 2,307,181 |
| Feb 3, 2025 | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | 0.95% | 2,222,395 |
| Jan 31, 2025 | 5.31 | 5.37 | 5.24 | 5.29 | 5.29 | - | 2,532,133 |
| Jan 30, 2025 | 5.24 | 5.33 | 5.19 | 5.29 | 5.29 | 2.12% | 2,034,868 |
| Jan 29, 2025 | 5.09 | 5.18 | 5.05 | 5.18 | 5.18 | 1.97% | 1,842,460 |
| Jan 28, 2025 | 5.13 | 5.16 | 5.03 | 5.08 | 5.08 | -0.78% | 2,598,164 |
| Jan 27, 2025 | 5.10 | 5.22 | 5.09 | 5.12 | 5.12 | 0.20% | 3,009,588 |
| Jan 24, 2025 | 5.21 | 5.22 | 5.08 | 5.11 | 5.11 | -3.22% | 5,107,044 |
| Jan 23, 2025 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | 4.97% | 8,335,742 |
| Jan 22, 2025 | 5.03 | 5.13 | 5.02 | 5.03 | 5.03 | -1.37% | 3,586,715 |
| Jan 21, 2025 | 5.14 | 5.16 | 5.06 | 5.10 | 5.10 | -6.08% | 6,360,752 |
| Jan 17, 2025 | 5.46 | 5.57 | 5.37 | 5.43 | 5.43 | -5.24% | 3,553,849 |
| Jan 16, 2025 | 5.89 | 5.90 | 5.72 | 5.73 | 5.73 | -4.02% | 2,019,884 |
| Jan 15, 2025 | 6.03 | 6.06 | 5.90 | 5.97 | 5.97 | -2.13% | 3,643,690 |
| Jan 14, 2025 | 6.02 | 6.11 | 6.01 | 6.10 | 6.10 | 0.66% | 3,543,066 |
| Jan 13, 2025 | 6.00 | 6.09 | 5.97 | 6.06 | 6.06 | 2.36% | 2,495,416 |
| Jan 10, 2025 | 5.85 | 5.98 | 5.82 | 5.92 | 5.92 | 6.67% | 3,503,072 |
| Jan 8, 2025 | 5.58 | 5.60 | 5.49 | 5.55 | 5.55 | -2.63% | 1,865,081 |
| Jan 7, 2025 | 5.60 | 5.72 | 5.59 | 5.70 | 5.70 | 2.33% | 3,256,016 |
| Jan 6, 2025 | 5.60 | 5.72 | 5.56 | 5.57 | 5.57 | 0.36% | 2,508,541 |
| Jan 3, 2025 | 5.64 | 5.67 | 5.52 | 5.55 | 5.55 | -2.97% | 1,706,267 |
| Jan 2, 2025 | 5.62 | 5.74 | 5.61 | 5.72 | 5.72 | 2.69% | 2,049,553 |
| Dec 31, 2024 | 5.49 | 5.65 | 5.47 | 5.57 | 5.57 | 2.39% | 1,902,874 |
| Dec 30, 2024 | 5.42 | 5.46 | 5.34 | 5.44 | 5.44 | -0.18% | 1,964,508 |
| Dec 27, 2024 | 5.39 | 5.47 | 5.35 | 5.45 | 5.45 | -0.91% | 1,942,705 |
| Dec 26, 2024 | 5.58 | 5.59 | 5.49 | 5.50 | 5.50 | -1.96% | 2,106,361 |
| Dec 24, 2024 | 5.33 | 5.61 | 5.28 | 5.61 | 5.61 | 6.05% | 2,222,981 |
| Dec 23, 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 3.52% | 1,595,057 |
| Dec 20, 2024 | 4.99 | 5.18 | 4.99 | 5.11 | 5.11 | 0.20% | 2,381,709 |
| Dec 19, 2024 | 5.16 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 2,735,501 |
| Dec 18, 2024 | 5.16 | 5.28 | 5.13 | 5.15 | 5.15 | -1.34% | 2,579,893 |
| Dec 17, 2024 | 5.08 | 5.24 | 5.07 | 5.22 | 5.22 | -0.57% | 3,435,474 |
| Dec 16, 2024 | 5.30 | 5.34 | 5.25 | 5.25 | 5.25 | -3.14% | 2,011,936 |
| Dec 13, 2024 | 5.31 | 5.45 | 5.30 | 5.42 | 5.42 | 2.26% | 2,429,809 |
| Dec 12, 2024 | 5.30 | 5.41 | 5.27 | 5.30 | 5.30 | -2.57% | 3,102,388 |
| Dec 11, 2024 | 5.47 | 5.52 | 5.39 | 5.44 | 5.44 | -0.37% | 3,857,648 |
| Dec 10, 2024 | 5.41 | 5.53 | 5.40 | 5.46 | 5.46 | 3.80% | 3,978,440 |
| Dec 9, 2024 | 5.31 | 5.39 | 5.26 | 5.26 | 5.26 | 0.77% | 2,955,577 |
| Dec 6, 2024 | 5.33 | 5.38 | 5.22 | 5.22 | 5.22 | -9.22% | 3,815,609 |
| Dec 5, 2024 | 5.70 | 5.83 | 5.69 | 5.75 | 5.36 | -0.69% | 4,119,391 |
| Dec 4, 2024 | 5.80 | 5.89 | 5.76 | 5.79 | 5.40 | -0.34% | 5,148,365 |
| Dec 3, 2024 | 5.71 | 5.93 | 5.70 | 5.81 | 5.42 | 3.20% | 4,408,839 |
| Dec 2, 2024 | 5.57 | 5.68 | 5.52 | 5.63 | 5.25 | -1.05% | 5,488,410 |
| Nov 29, 2024 | 5.72 | 5.93 | 5.66 | 5.69 | 5.31 | 0.89% | 4,038,070 |
| Nov 27, 2024 | 5.45 | 5.69 | 5.41 | 5.64 | 5.26 | 5.82% | 5,491,449 |
| Nov 26, 2024 | 5.37 | 5.42 | 5.31 | 5.33 | 4.97 | -0.56% | 1,623,649 |
| Nov 25, 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.00 | -3.25% | 1,559,602 |
| Nov 22, 2024 | 5.45 | 5.55 | 5.43 | 5.54 | 5.17 | 0.91% | 1,720,329 |
| Nov 21, 2024 | 5.61 | 5.63 | 5.44 | 5.49 | 5.12 | -3.17% | 2,734,399 |
| Nov 20, 2024 | 5.68 | 5.75 | 5.64 | 5.67 | 5.29 | 1.43% | 1,906,592 |
| Nov 19, 2024 | 5.48 | 5.60 | 5.45 | 5.59 | 5.21 | 3.71% | 1,997,854 |
| Nov 18, 2024 | 5.37 | 5.48 | 5.36 | 5.39 | 5.03 | 2.28% | 1,295,155 |
| Nov 15, 2024 | 5.31 | 5.40 | 5.23 | 5.27 | 4.91 | -2.59% | 2,596,711 |
| Nov 14, 2024 | 5.38 | 5.48 | 5.37 | 5.41 | 5.04 | 3.44% | 2,018,929 |
| Nov 13, 2024 | 5.14 | 5.28 | 5.14 | 5.23 | 4.88 | 1.16% | 2,960,340 |
| Nov 12, 2024 | 5.21 | 5.23 | 5.13 | 5.17 | 4.82 | -3.18% | 2,829,365 |
| Nov 11, 2024 | 5.39 | 5.42 | 5.33 | 5.34 | 4.98 | -1.66% | 1,651,742 |
| Nov 8, 2024 | 5.53 | 5.54 | 5.39 | 5.43 | 5.06 | -3.04% | 2,556,005 |
| Nov 7, 2024 | 5.62 | 5.77 | 5.59 | 5.60 | 5.22 | 2.38% | 2,287,789 |
| Nov 6, 2024 | 5.29 | 5.54 | 5.29 | 5.47 | 5.10 | -3.36% | 2,465,878 |
| Nov 5, 2024 | 5.69 | 5.72 | 5.59 | 5.66 | 5.28 | -0.53% | 1,661,339 |
| Nov 4, 2024 | 5.70 | 5.72 | 5.66 | 5.69 | 5.31 | -1.56% | 1,345,991 |
| Nov 1, 2024 | 5.91 | 5.92 | 5.76 | 5.78 | 5.39 | -0.52% | 1,256,472 |
| Oct 31, 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.42 | -0.51% | 1,882,459 |
| Oct 30, 2024 | 5.86 | 5.89 | 5.82 | 5.84 | 5.45 | -0.85% | 2,131,723 |
| Oct 29, 2024 | 6.01 | 6.02 | 5.86 | 5.89 | 5.49 | -2.81% | 2,913,365 |
| Oct 28, 2024 | 5.98 | 6.10 | 5.96 | 6.06 | 5.65 | -2.26% | 3,112,313 |
| Oct 25, 2024 | 6.15 | 6.29 | 6.14 | 6.20 | 5.78 | -0.96% | 1,524,974 |
| Oct 24, 2024 | 6.24 | 6.28 | 6.19 | 6.26 | 5.84 | 0.48% | 1,370,480 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.22 | 6.23 | 5.81 | -4.15% | 3,149,743 |
| Oct 22, 2024 | 6.57 | 6.59 | 6.50 | 6.50 | 6.06 | -1.66% | 1,189,057 |
| Oct 21, 2024 | 6.67 | 6.67 | 6.56 | 6.61 | 6.16 | -0.45% | 1,029,535 |
| Oct 18, 2024 | 6.67 | 6.68 | 6.60 | 6.64 | 6.19 | -0.45% | 1,019,085 |
| Oct 17, 2024 | 6.65 | 6.71 | 6.63 | 6.67 | 6.22 | -0.30% | 1,260,520 |
| Oct 16, 2024 | 6.66 | 6.73 | 6.63 | 6.69 | 6.24 | -2.19% | 3,866,517 |
| Oct 15, 2024 | 6.84 | 6.92 | 6.81 | 6.84 | 6.38 | -3.53% | 1,957,020 |
| Oct 14, 2024 | 7.09 | 7.15 | 7.07 | 7.09 | 6.61 | -4.06% | 2,319,864 |
| Oct 11, 2024 | 7.31 | 7.39 | 7.31 | 7.39 | 6.89 | -1.34% | 1,606,078 |
| Oct 10, 2024 | 7.33 | 7.50 | 7.33 | 7.49 | 6.98 | 2.60% | 1,218,692 |
| Oct 9, 2024 | 7.23 | 7.39 | 7.18 | 7.30 | 6.81 | -1.08% | 1,439,714 |
| Oct 8, 2024 | 7.34 | 7.40 | 7.25 | 7.38 | 6.88 | -1.07% | 1,719,231 |
| Oct 7, 2024 | 7.38 | 7.46 | 7.37 | 7.46 | 6.96 | -0.53% | 1,523,299 |
| Oct 4, 2024 | 7.47 | 7.52 | 7.43 | 7.50 | 6.99 | -0.53% | 1,000,635 |
| Oct 3, 2024 | 7.40 | 7.54 | 7.33 | 7.54 | 7.03 | 0.40% | 1,509,875 |
| Oct 2, 2024 | 7.39 | 7.53 | 7.38 | 7.51 | 7.00 | 3.16% | 1,647,630 |
| Oct 1, 2024 | 7.11 | 7.33 | 7.08 | 7.28 | 6.79 | 1.68% | 1,235,878 |
| Sep 30, 2024 | 7.20 | 7.21 | 7.11 | 7.16 | 6.68 | -0.69% | 903,605 |
| Sep 27, 2024 | 7.16 | 7.24 | 7.14 | 7.21 | 6.72 | -1.77% | 1,395,721 |
| Sep 26, 2024 | 7.25 | 7.41 | 7.22 | 7.34 | 6.84 | 1.94% | 1,006,711 |