Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
7.64
+0.40 (5.52%)
Mar 24, 2026, 2:33 PM EDT - Market open
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.38 | 7.67 | 7.34 | 7.62 | - | 5.18% | 2,150,470 |
| Mar 23, 2026 | 6.96 | 7.30 | 6.93 | 7.24 | 7.24 | 3.43% | 2,384,481 |
| Mar 20, 2026 | 7.24 | 7.26 | 6.98 | 7.00 | 7.00 | -1.82% | 2,439,742 |
| Mar 19, 2026 | 6.85 | 7.19 | 6.76 | 7.13 | 7.13 | 3.03% | 2,525,332 |
| Mar 18, 2026 | 6.83 | 7.04 | 6.82 | 6.92 | 6.92 | 3.59% | 2,071,057 |
| Mar 17, 2026 | 6.72 | 6.72 | 6.62 | 6.68 | 6.68 | -0.89% | 1,633,826 |
| Mar 16, 2026 | 6.82 | 6.84 | 6.68 | 6.74 | 6.74 | 1.20% | 2,645,073 |
| Mar 13, 2026 | 6.55 | 6.71 | 6.52 | 6.66 | 6.66 | 0.15% | 4,086,993 |
| Mar 12, 2026 | 6.90 | 6.93 | 6.61 | 6.65 | 6.65 | -7.51% | 3,898,521 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.14 | 7.19 | 7.19 | -4.01% | 2,554,987 |
| Mar 10, 2026 | 7.49 | 7.59 | 7.41 | 7.49 | 7.49 | 0.54% | 2,462,312 |
| Mar 9, 2026 | 7.25 | 7.55 | 7.21 | 7.45 | 7.45 | -0.13% | 3,190,656 |
| Mar 6, 2026 | 7.30 | 7.52 | 7.22 | 7.46 | 7.46 | -0.53% | 3,566,338 |
| Mar 5, 2026 | 7.62 | 7.65 | 7.38 | 7.50 | 7.32 | -4.58% | 2,573,136 |
| Mar 4, 2026 | 7.82 | 7.95 | 7.79 | 7.86 | 7.68 | 0.77% | 1,602,141 |
| Mar 3, 2026 | 7.70 | 7.96 | 7.59 | 7.80 | 7.62 | 0.39% | 3,693,653 |
| Mar 2, 2026 | 7.86 | 7.89 | 7.62 | 7.77 | 7.59 | 1.04% | 4,173,800 |
| Feb 27, 2026 | 7.47 | 7.73 | 7.33 | 7.69 | 7.51 | 3.36% | 2,113,041 |
| Feb 26, 2026 | 7.42 | 7.57 | 7.36 | 7.44 | 7.27 | 2.48% | 1,462,154 |
| Feb 25, 2026 | 7.29 | 7.31 | 7.19 | 7.26 | 7.09 | -0.27% | 1,438,362 |
| Feb 24, 2026 | 7.30 | 7.33 | 7.25 | 7.28 | 7.11 | 0.28% | 938,042 |
| Feb 23, 2026 | 7.09 | 7.31 | 7.08 | 7.26 | 7.09 | -0.95% | 2,048,875 |
| Feb 20, 2026 | 7.20 | 7.33 | 7.19 | 7.33 | 7.16 | 2.52% | 945,730 |
| Feb 19, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 6.98 | 3.03% | 1,092,932 |
| Feb 18, 2026 | 6.84 | 7.02 | 6.81 | 6.94 | 6.78 | 3.43% | 1,554,383 |
| Feb 17, 2026 | 6.69 | 6.72 | 6.58 | 6.71 | 6.55 | -0.30% | 621,943 |
| Feb 13, 2026 | 6.53 | 6.73 | 6.53 | 6.73 | 6.57 | 2.59% | 693,273 |
| Feb 12, 2026 | 6.71 | 6.75 | 6.53 | 6.56 | 6.41 | -1.06% | 887,466 |
| Feb 11, 2026 | 6.60 | 6.72 | 6.55 | 6.63 | 6.47 | 1.69% | 1,078,207 |
| Feb 10, 2026 | 6.54 | 6.58 | 6.48 | 6.52 | 6.37 | - | 1,112,584 |
| Feb 9, 2026 | 6.45 | 6.58 | 6.44 | 6.52 | 6.37 | 4.49% | 1,620,294 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.09 | 6.24 | 6.09 | 2.30% | 902,384 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.98 | 6.10 | 5.96 | -0.16% | 1,735,436 |
| Feb 4, 2026 | 6.09 | 6.13 | 6.00 | 6.11 | 5.97 | -1.45% | 1,223,033 |
| Feb 3, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 6.05 | 1.81% | 1,261,356 |
| Feb 2, 2026 | 6.00 | 6.12 | 5.98 | 6.09 | 5.95 | -0.81% | 1,023,702 |
| Jan 30, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.00 | 0.82% | 1,016,817 |
| Jan 29, 2026 | 6.21 | 6.25 | 6.01 | 6.09 | 5.95 | 1.00% | 1,360,988 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.94 | 6.03 | 5.89 | 2.73% | 1,375,940 |
| Jan 27, 2026 | 5.80 | 5.92 | 5.80 | 5.87 | 5.73 | 2.26% | 1,078,989 |
| Jan 26, 2026 | 5.82 | 5.86 | 5.74 | 5.74 | 5.61 | - | 1,029,491 |
| Jan 23, 2026 | 5.71 | 5.78 | 5.71 | 5.74 | 5.61 | 1.23% | 911,691 |
| Jan 22, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.54 | -2.24% | 1,051,142 |
| Jan 21, 2026 | 5.75 | 5.81 | 5.68 | 5.80 | 5.66 | 0.87% | 1,083,598 |
| Jan 20, 2026 | 5.81 | 5.82 | 5.71 | 5.75 | 5.61 | -2.04% | 764,537 |
| Jan 16, 2026 | 5.91 | 5.97 | 5.84 | 5.87 | 5.73 | 0.69% | 1,055,046 |
| Jan 15, 2026 | 5.89 | 5.89 | 5.74 | 5.83 | 5.69 | -2.51% | 2,244,976 |
| Jan 14, 2026 | 5.98 | 6.07 | 5.95 | 5.98 | 5.84 | 1.18% | 1,550,798 |
| Jan 13, 2026 | 5.81 | 5.98 | 5.81 | 5.91 | 5.77 | 4.79% | 1,829,650 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.51 | -1.40% | 907,125 |