Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.24
-0.12 (-2.24%)
At close: Jul 14, 2025, 4:00 PM
5.33
+0.09 (1.72%)
After-hours: Jul 14, 2025, 7:59 PM EDT
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.30 | 5.33 | 5.23 | 5.24 | 5.24 | -2.24% | 629,588 |
| Jul 11, 2025 | 5.27 | 5.38 | 5.26 | 5.36 | 5.36 | 3.08% | 1,392,871 |
| Jul 10, 2025 | 5.12 | 5.25 | 5.12 | 5.20 | 5.20 | 1.56% | 1,377,923 |
| Jul 9, 2025 | 5.23 | 5.26 | 5.12 | 5.12 | 5.12 | -1.92% | 1,589,269 |
| Jul 8, 2025 | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | -1.88% | 1,634,164 |
| Jul 7, 2025 | 5.15 | 5.37 | 5.15 | 5.32 | 5.32 | 2.31% | 1,543,687 |
| Jul 3, 2025 | 5.15 | 5.20 | 5.11 | 5.20 | 5.20 | 2.16% | 1,326,631 |
| Jul 2, 2025 | 5.02 | 5.11 | 4.98 | 5.09 | 5.09 | 1.80% | 2,780,013 |
| Jul 1, 2025 | 4.93 | 5.02 | 4.90 | 5.00 | 5.00 | 0.20% | 1,548,608 |
| Jun 30, 2025 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | -1.77% | 2,141,631 |
| Jun 27, 2025 | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | -1.93% | 1,450,805 |
| Jun 26, 2025 | 5.25 | 5.26 | 5.15 | 5.18 | 5.18 | -0.96% | 1,016,792 |
| Jun 25, 2025 | 5.18 | 5.24 | 5.17 | 5.23 | 5.23 | -0.19% | 1,321,815 |
| Jun 24, 2025 | 5.20 | 5.27 | 5.17 | 5.24 | 5.24 | -3.85% | 1,791,080 |
| Jun 23, 2025 | 5.57 | 5.60 | 5.44 | 5.45 | 5.45 | -1.09% | 1,637,906 |
| Jun 20, 2025 | 5.65 | 5.68 | 5.50 | 5.51 | 5.51 | -2.30% | 1,121,141 |
| Jun 18, 2025 | 5.70 | 5.75 | 5.64 | 5.64 | 5.64 | -1.05% | 1,261,931 |
| Jun 17, 2025 | 5.67 | 5.76 | 5.62 | 5.70 | 5.70 | 5.17% | 2,463,834 |
| Jun 16, 2025 | 5.56 | 5.62 | 5.41 | 5.42 | 5.42 | -2.17% | 1,621,607 |
| Jun 13, 2025 | 5.57 | 5.60 | 5.43 | 5.54 | 5.54 | 3.55% | 2,879,143 |
| Jun 12, 2025 | 5.30 | 5.41 | 5.30 | 5.35 | 5.35 | 2.29% | 1,504,569 |
| Jun 11, 2025 | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | 2.35% | 1,010,051 |
| Jun 10, 2025 | 5.16 | 5.18 | 5.09 | 5.11 | 5.11 | -2.67% | 906,795 |
| Jun 9, 2025 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | - | 688,264 |
| Jun 6, 2025 | 5.19 | 5.33 | 5.11 | 5.25 | 5.25 | 2.34% | 912,681 |
| Jun 5, 2025 | 5.18 | 5.18 | 5.05 | 5.13 | 5.13 | 1.58% | 1,245,021 |
| Jun 4, 2025 | 5.02 | 5.12 | 5.00 | 5.05 | 5.05 | 1.20% | 1,694,841 |
| Jun 3, 2025 | 5.06 | 5.09 | 4.99 | 4.99 | 4.99 | -2.73% | 1,304,349 |
| Jun 2, 2025 | 5.03 | 5.14 | 5.01 | 5.13 | 5.13 | 1.38% | 1,475,966 |
| May 30, 2025 | 5.16 | 5.16 | 5.02 | 5.06 | 5.06 | 0.20% | 2,213,982 |
| May 29, 2025 | 5.10 | 5.12 | 5.02 | 5.05 | 5.05 | 0.20% | 1,247,893 |
| May 28, 2025 | 5.10 | 5.11 | 5.00 | 5.04 | 5.04 | -3.26% | 1,913,799 |
| May 27, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | 1.36% | 2,007,907 |
| May 23, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | -1.91% | 1,127,799 |
| May 22, 2025 | 5.32 | 5.33 | 5.23 | 5.24 | 5.14 | -2.24% | 992,907 |
| May 21, 2025 | 5.39 | 5.42 | 5.34 | 5.36 | 5.26 | -0.56% | 1,020,462 |
| May 20, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.29 | 0.75% | 963,345 |
| May 19, 2025 | 5.33 | 5.36 | 5.27 | 5.35 | 5.25 | -0.56% | 1,414,663 |
| May 16, 2025 | 5.26 | 5.38 | 5.23 | 5.38 | 5.28 | 4.67% | 2,535,188 |
| May 15, 2025 | 5.05 | 5.16 | 5.03 | 5.14 | 5.04 | -1.34% | 1,466,388 |
| May 14, 2025 | 5.24 | 5.28 | 5.19 | 5.21 | 5.11 | 0.97% | 1,404,668 |
| May 13, 2025 | 5.14 | 5.18 | 5.10 | 5.16 | 5.06 | 0.98% | 1,139,783 |
| May 12, 2025 | 5.13 | 5.23 | 5.09 | 5.11 | 5.01 | 1.39% | 1,068,820 |
| May 9, 2025 | 5.11 | 5.12 | 5.00 | 5.04 | 4.94 | - | 1,173,410 |
| May 8, 2025 | 5.01 | 5.07 | 4.99 | 5.04 | 4.94 | 0.60% | 1,910,566 |
| May 7, 2025 | 4.92 | 5.01 | 4.88 | 5.01 | 4.91 | 1.83% | 1,888,911 |
| May 6, 2025 | 5.08 | 5.09 | 4.91 | 4.92 | 4.83 | - | 3,032,162 |
| May 5, 2025 | 4.93 | 4.96 | 4.89 | 4.92 | 4.83 | 4.24% | 1,379,278 |
| May 2, 2025 | 4.73 | 4.75 | 4.66 | 4.72 | 4.63 | 1.29% | 1,343,235 |
| May 1, 2025 | 4.67 | 4.72 | 4.63 | 4.66 | 4.57 | 0.43% | 1,029,231 |