Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.96
0.00 (0.00%)
At close: Dec 4, 2025, 4:00 PM EST
5.99
+0.03 (0.51%)
After-hours: Dec 4, 2025, 7:40 PM EST
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.95 | 5.98 | 5.92 | 5.96 | 5.96 | - | 948,508 |
| Dec 3, 2025 | 5.99 | 6.06 | 5.92 | 5.96 | 5.96 | 1.53% | 1,445,007 |
| Dec 2, 2025 | 5.89 | 5.92 | 5.77 | 5.87 | 5.87 | 1.21% | 1,404,526 |
| Dec 1, 2025 | 5.85 | 5.92 | 5.78 | 5.80 | 5.80 | -3.17% | 1,543,661 |
| Nov 28, 2025 | 6.00 | 6.04 | 5.97 | 5.99 | 5.99 | 0.50% | 866,882 |
| Nov 26, 2025 | 5.97 | 6.04 | 5.93 | 5.96 | 5.96 | 0.17% | 1,122,049 |
| Nov 25, 2025 | 5.93 | 6.00 | 5.88 | 5.95 | 5.95 | -3.72% | 1,882,626 |
| Nov 24, 2025 | 6.25 | 6.30 | 6.10 | 6.18 | 6.18 | -3.74% | 1,710,722 |
| Nov 21, 2025 | 6.31 | 6.45 | 6.27 | 6.42 | 6.42 | 1.90% | 959,920 |
| Nov 20, 2025 | 6.48 | 6.54 | 6.28 | 6.30 | 6.30 | -2.33% | 1,169,108 |
| Nov 19, 2025 | 6.39 | 6.50 | 6.35 | 6.45 | 6.45 | -2.27% | 1,124,910 |
| Nov 18, 2025 | 6.39 | 6.64 | 6.37 | 6.60 | 6.60 | 1.07% | 1,220,799 |
| Nov 17, 2025 | 6.50 | 6.58 | 6.49 | 6.53 | 6.53 | 0.62% | 849,026 |
| Nov 14, 2025 | 6.35 | 6.53 | 6.27 | 6.49 | 6.49 | 1.09% | 664,259 |
| Nov 13, 2025 | 6.44 | 6.53 | 6.41 | 6.42 | 6.42 | -0.16% | 930,223 |
| Nov 12, 2025 | 6.41 | 6.45 | 6.38 | 6.43 | 6.43 | 1.26% | 778,027 |
| Nov 11, 2025 | 6.31 | 6.41 | 6.31 | 6.35 | 6.35 | 0.95% | 1,128,666 |
| Nov 10, 2025 | 6.22 | 6.29 | 6.18 | 6.29 | 6.29 | 1.78% | 1,109,487 |
| Nov 7, 2025 | 6.15 | 6.23 | 6.08 | 6.18 | 6.18 | - | 1,856,351 |
| Nov 6, 2025 | 6.08 | 6.27 | 6.08 | 6.18 | 6.18 | - | 3,335,806 |
| Nov 5, 2025 | 6.10 | 6.18 | 6.08 | 6.18 | 6.18 | 0.98% | 613,961 |
| Nov 4, 2025 | 6.10 | 6.15 | 6.03 | 6.12 | 6.12 | -2.70% | 580,236 |
| Nov 3, 2025 | 6.35 | 6.36 | 6.27 | 6.29 | 6.29 | -1.10% | 824,561 |
| Oct 31, 2025 | 6.31 | 6.36 | 6.22 | 6.36 | 6.36 | 0.47% | 721,459 |
| Oct 30, 2025 | 6.36 | 6.40 | 6.30 | 6.33 | 6.33 | 0.16% | 801,240 |
| Oct 29, 2025 | 6.34 | 6.44 | 6.30 | 6.32 | 6.32 | -0.47% | 935,952 |
| Oct 28, 2025 | 6.24 | 6.42 | 6.21 | 6.35 | 6.35 | 2.42% | 1,043,789 |
| Oct 27, 2025 | 6.22 | 6.23 | 6.16 | 6.20 | 6.20 | 0.32% | 723,179 |
| Oct 24, 2025 | 6.27 | 6.32 | 6.18 | 6.18 | 6.18 | -2.98% | 812,518 |
| Oct 23, 2025 | 6.28 | 6.43 | 6.24 | 6.37 | 6.37 | 5.99% | 2,095,532 |
| Oct 22, 2025 | 5.85 | 6.02 | 5.85 | 6.01 | 6.01 | 3.09% | 815,123 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.81 | 5.83 | 5.83 | -1.52% | 695,736 |
| Oct 20, 2025 | 5.94 | 6.03 | 5.90 | 5.92 | 5.92 | 0.34% | 694,791 |
| Oct 17, 2025 | 5.81 | 5.91 | 5.78 | 5.90 | 5.90 | 0.51% | 812,406 |
| Oct 16, 2025 | 5.85 | 5.96 | 5.84 | 5.87 | 5.87 | 1.73% | 809,132 |
| Oct 15, 2025 | 5.69 | 5.78 | 5.69 | 5.77 | 5.77 | 3.78% | 692,144 |
| Oct 14, 2025 | 5.58 | 5.58 | 5.49 | 5.56 | 5.56 | -4.30% | 1,304,894 |
| Oct 13, 2025 | 5.82 | 5.88 | 5.74 | 5.81 | 5.81 | 1.22% | 1,166,077 |
| Oct 10, 2025 | 5.82 | 5.92 | 5.74 | 5.74 | 5.74 | -2.71% | 789,336 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.17% | 871,359 |
| Oct 8, 2025 | 5.99 | 6.00 | 5.85 | 5.91 | 5.91 | -1.17% | 632,694 |
| Oct 7, 2025 | 6.10 | 6.10 | 5.97 | 5.98 | 5.98 | -3.55% | 770,217 |
| Oct 6, 2025 | 6.29 | 6.36 | 6.20 | 6.20 | 6.20 | -2.67% | 632,284 |
| Oct 3, 2025 | 6.29 | 6.37 | 6.26 | 6.37 | 6.37 | 2.91% | 997,626 |
| Oct 2, 2025 | 6.18 | 6.27 | 6.14 | 6.19 | 6.19 | -0.48% | 1,336,522 |
| Oct 1, 2025 | 6.13 | 6.25 | 6.13 | 6.22 | 6.22 | 3.84% | 1,372,890 |
| Sep 30, 2025 | 6.01 | 6.06 | 5.99 | 5.99 | 5.99 | - | 751,925 |
| Sep 29, 2025 | 6.17 | 6.18 | 5.98 | 5.99 | 5.99 | -3.85% | 1,093,946 |
| 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 |