Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
6.23
+0.04 (0.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.18 | 6.27 | 6.18 | 6.23 | 6.23 | 0.65% | 1,059,410 |
| Sep 25, 2025 | 6.19 | 6.24 | 6.16 | 6.19 | 6.19 | - | 732,914 |
| Sep 24, 2025 | 6.22 | 6.27 | 6.17 | 6.19 | 6.19 | 0.16% | 651,498 |
| Sep 23, 2025 | 6.11 | 6.30 | 6.11 | 6.18 | 6.18 | 0.98% | 2,222,610 |
| Sep 22, 2025 | 6.10 | 6.12 | 6.06 | 6.12 | 6.12 | 1.16% | 795,714 |
| Sep 19, 2025 | 6.19 | 6.19 | 6.05 | 6.05 | 6.05 | -3.66% | 1,043,378 |
| Sep 18, 2025 | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -1.10% | 1,053,205 |
| Sep 17, 2025 | 6.36 | 6.39 | 6.31 | 6.35 | 6.35 | 0.32% | 888,147 |
| Sep 16, 2025 | 6.32 | 6.35 | 6.29 | 6.33 | 6.33 | 0.32% | 1,040,924 |
| Sep 15, 2025 | 6.22 | 6.35 | 6.21 | 6.31 | 6.31 | 3.95% | 1,208,721 |
| Sep 12, 2025 | 6.18 | 6.25 | 6.07 | 6.07 | 6.07 | 0.33% | 1,122,379 |
| Sep 11, 2025 | 6.08 | 6.14 | 5.98 | 6.05 | 6.05 | -1.63% | 2,159,466 |
| Sep 10, 2025 | 6.13 | 6.22 | 6.11 | 6.15 | 6.15 | -0.65% | 1,014,032 |
| Sep 9, 2025 | 6.41 | 6.43 | 6.19 | 6.19 | 6.19 | -1.90% | 1,106,328 |
| Sep 8, 2025 | 6.21 | 6.33 | 6.15 | 6.31 | 6.31 | 4.47% | 1,654,143 |
| Sep 5, 2025 | 6.02 | 6.07 | 6.00 | 6.04 | 6.04 | -0.33% | 850,212 |
| Sep 4, 2025 | 6.02 | 6.14 | 5.93 | 6.06 | 6.06 | -3.96% | 1,276,171 |
| Sep 3, 2025 | 6.19 | 6.32 | 6.14 | 6.31 | 6.19 | 3.10% | 1,800,087 |
| Sep 2, 2025 | 6.11 | 6.13 | 6.05 | 6.12 | 6.00 | -0.16% | 1,095,114 |
| Aug 29, 2025 | 6.15 | 6.18 | 6.07 | 6.13 | 6.01 | -0.16% | 1,325,701 |
| Aug 28, 2025 | 6.15 | 6.16 | 6.05 | 6.14 | 6.02 | 1.66% | 1,162,444 |
| Aug 27, 2025 | 5.78 | 6.11 | 5.76 | 6.04 | 5.92 | 3.42% | 2,523,553 |
| Aug 26, 2025 | 5.85 | 5.88 | 5.78 | 5.84 | 5.73 | -1.18% | 1,395,353 |
| Aug 25, 2025 | 6.00 | 6.03 | 5.87 | 5.91 | 5.79 | -1.17% | 929,812 |
| Aug 22, 2025 | 5.92 | 6.00 | 5.90 | 5.98 | 5.86 | 1.70% | 1,188,391 |
| Aug 21, 2025 | 5.71 | 5.88 | 5.70 | 5.88 | 5.77 | 5.38% | 1,327,488 |
| Aug 20, 2025 | 5.53 | 5.62 | 5.52 | 5.58 | 5.47 | 1.45% | 704,863 |
| Aug 19, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.39 | -0.54% | 1,564,679 |
| Aug 18, 2025 | 5.41 | 5.60 | 5.40 | 5.53 | 5.42 | 2.03% | 1,318,621 |
| Aug 15, 2025 | 5.37 | 5.43 | 5.33 | 5.42 | 5.31 | - | 1,028,345 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.37 | 5.42 | 5.31 | -0.18% | 996,066 |
| Aug 13, 2025 | 5.40 | 5.44 | 5.37 | 5.43 | 5.32 | 0.74% | 703,922 |
| Aug 12, 2025 | 5.35 | 5.43 | 5.34 | 5.39 | 5.28 | 0.75% | 703,885 |
| Aug 11, 2025 | 5.45 | 5.49 | 5.30 | 5.35 | 5.25 | -2.90% | 1,791,527 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.50 | 5.51 | 5.40 | -2.13% | 1,488,489 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.61 | 5.63 | 5.52 | -3.10% | 1,675,889 |
| Aug 6, 2025 | 5.94 | 5.98 | 5.81 | 5.81 | 5.70 | -2.19% | 2,294,946 |
| Aug 5, 2025 | 5.85 | 5.95 | 5.82 | 5.94 | 5.82 | 5.32% | 2,405,584 |
| Aug 4, 2025 | 5.56 | 5.68 | 5.56 | 5.64 | 5.53 | 3.11% | 733,951 |
| Aug 1, 2025 | 5.53 | 5.56 | 5.41 | 5.47 | 5.36 | -0.55% | 1,044,839 |
| Jul 31, 2025 | 5.49 | 5.58 | 5.48 | 5.50 | 5.39 | -1.08% | 1,328,923 |
| Jul 30, 2025 | 5.46 | 5.63 | 5.41 | 5.56 | 5.45 | -1.24% | 1,571,524 |
| Jul 29, 2025 | 5.65 | 5.70 | 5.57 | 5.63 | 5.52 | -0.53% | 846,764 |
| Jul 28, 2025 | 5.60 | 5.68 | 5.58 | 5.66 | 5.55 | 2.54% | 966,454 |
| Jul 25, 2025 | 5.56 | 5.56 | 5.50 | 5.52 | 5.41 | -0.36% | 385,379 |
| Jul 24, 2025 | 5.57 | 5.59 | 5.53 | 5.54 | 5.43 | -0.18% | 577,224 |
| Jul 23, 2025 | 5.49 | 5.59 | 5.48 | 5.55 | 5.44 | 3.54% | 894,073 |
| Jul 22, 2025 | 5.34 | 5.39 | 5.32 | 5.36 | 5.26 | 2.10% | 623,635 |
| Jul 21, 2025 | 5.21 | 5.27 | 5.19 | 5.25 | 5.15 | 0.57% | 2,058,526 |
| Jul 18, 2025 | 5.30 | 5.33 | 5.22 | 5.22 | 5.12 | -0.38% | 640,618 |