Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.54
+0.05 (0.91%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | 0.91% | 1,720,329 |
| Nov 21, 2024 | 5.61 | 5.63 | 5.44 | 5.49 | 5.49 | -3.17% | 2,734,399 |
| Nov 20, 2024 | 5.68 | 5.75 | 5.64 | 5.67 | 5.67 | 1.43% | 1,906,592 |
| Nov 19, 2024 | 5.48 | 5.60 | 5.45 | 5.59 | 5.59 | 3.71% | 1,997,854 |
| Nov 18, 2024 | 5.37 | 5.48 | 5.36 | 5.39 | 5.39 | 2.28% | 1,295,155 |
| Nov 15, 2024 | 5.31 | 5.40 | 5.23 | 5.27 | 5.27 | -2.59% | 2,596,711 |
| Nov 14, 2024 | 5.38 | 5.48 | 5.37 | 5.41 | 5.41 | 3.44% | 2,018,929 |
| Nov 13, 2024 | 5.14 | 5.28 | 5.14 | 5.23 | 5.23 | 1.16% | 2,960,340 |
| Nov 12, 2024 | 5.21 | 5.23 | 5.13 | 5.17 | 5.17 | -3.18% | 2,829,365 |
| Nov 11, 2024 | 5.39 | 5.42 | 5.33 | 5.34 | 5.34 | -1.66% | 1,651,742 |
| Nov 8, 2024 | 5.53 | 5.54 | 5.39 | 5.43 | 5.43 | -3.04% | 2,556,005 |
| Nov 7, 2024 | 5.62 | 5.77 | 5.59 | 5.60 | 5.60 | 2.38% | 2,287,789 |
| Nov 6, 2024 | 5.29 | 5.54 | 5.29 | 5.47 | 5.47 | -3.36% | 2,465,878 |
| Nov 5, 2024 | 5.69 | 5.72 | 5.59 | 5.66 | 5.66 | -0.53% | 1,661,339 |
| Nov 4, 2024 | 5.70 | 5.72 | 5.66 | 5.69 | 5.69 | -1.56% | 1,345,991 |
| Nov 1, 2024 | 5.91 | 5.92 | 5.76 | 5.78 | 5.78 | -0.52% | 1,256,472 |
| Oct 31, 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.81 | -0.51% | 1,882,459 |
| Oct 30, 2024 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | -0.85% | 2,131,723 |
| Oct 29, 2024 | 6.01 | 6.02 | 5.86 | 5.89 | 5.89 | -2.81% | 2,913,365 |
| Oct 28, 2024 | 5.98 | 6.10 | 5.96 | 6.06 | 6.06 | -2.26% | 3,112,313 |
| Oct 25, 2024 | 6.15 | 6.29 | 6.14 | 6.20 | 6.20 | -0.96% | 1,524,974 |
| Oct 24, 2024 | 6.24 | 6.28 | 6.19 | 6.26 | 6.26 | 0.48% | 1,370,480 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.22 | 6.23 | 6.23 | -4.15% | 3,149,743 |
| Oct 22, 2024 | 6.57 | 6.59 | 6.50 | 6.50 | 6.50 | -1.66% | 1,189,057 |
| Oct 21, 2024 | 6.67 | 6.67 | 6.56 | 6.61 | 6.61 | -0.45% | 1,029,535 |
| Oct 18, 2024 | 6.67 | 6.68 | 6.60 | 6.64 | 6.64 | -0.45% | 1,019,085 |
| Oct 17, 2024 | 6.65 | 6.71 | 6.63 | 6.67 | 6.67 | -0.30% | 1,260,520 |
| Oct 16, 2024 | 6.66 | 6.73 | 6.63 | 6.69 | 6.69 | -2.19% | 3,866,517 |
| Oct 15, 2024 | 6.84 | 6.92 | 6.81 | 6.84 | 6.84 | -3.53% | 1,957,020 |
| Oct 14, 2024 | 7.09 | 7.15 | 7.07 | 7.09 | 7.09 | -4.06% | 2,319,864 |
| Oct 11, 2024 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | -1.34% | 1,606,078 |
| Oct 10, 2024 | 7.33 | 7.50 | 7.33 | 7.49 | 7.49 | 2.60% | 1,218,692 |
| Oct 9, 2024 | 7.23 | 7.39 | 7.18 | 7.30 | 7.30 | -1.08% | 1,439,714 |
| Oct 8, 2024 | 7.34 | 7.40 | 7.25 | 7.38 | 7.38 | -1.07% | 1,719,231 |
| Oct 7, 2024 | 7.38 | 7.46 | 7.37 | 7.46 | 7.46 | -0.53% | 1,523,299 |
| Oct 4, 2024 | 7.47 | 7.52 | 7.43 | 7.50 | 7.50 | -0.53% | 1,000,635 |
| Oct 3, 2024 | 7.40 | 7.54 | 7.33 | 7.54 | 7.54 | 0.40% | 1,509,875 |
| Oct 2, 2024 | 7.39 | 7.53 | 7.38 | 7.51 | 7.51 | 3.16% | 1,647,630 |
| Oct 1, 2024 | 7.11 | 7.33 | 7.08 | 7.28 | 7.28 | 1.68% | 1,235,878 |
| Sep 30, 2024 | 7.20 | 7.21 | 7.11 | 7.16 | 7.16 | -0.69% | 903,605 |
| Sep 27, 2024 | 7.16 | 7.24 | 7.14 | 7.21 | 7.21 | -1.77% | 1,395,721 |
| Sep 26, 2024 | 7.25 | 7.41 | 7.22 | 7.34 | 7.34 | 1.94% | 1,006,711 |
| Sep 25, 2024 | 7.29 | 7.35 | 7.18 | 7.20 | 7.20 | -4.26% | 2,185,385 |
| Sep 24, 2024 | 7.46 | 7.57 | 7.45 | 7.52 | 7.52 | 2.04% | 995,300 |
| Sep 23, 2024 | 7.30 | 7.42 | 7.28 | 7.37 | 7.37 | -0.14% | 1,317,576 |
| Sep 20, 2024 | 7.34 | 7.47 | 7.25 | 7.38 | 7.38 | -4.40% | 2,436,246 |
| Sep 19, 2024 | 7.83 | 7.84 | 7.69 | 7.72 | 7.72 | - | 379,670 |
| Sep 18, 2024 | 7.74 | 7.79 | 7.68 | 7.72 | 7.72 | 0.26% | 857,822 |
| Sep 17, 2024 | 7.60 | 7.72 | 7.59 | 7.70 | 7.70 | 0.65% | 1,127,972 |
| Sep 16, 2024 | 7.40 | 7.65 | 7.37 | 7.65 | 7.65 | 4.79% | 1,208,453 |
| Sep 13, 2024 | 7.27 | 7.38 | 7.26 | 7.30 | 7.30 | 0.83% | 644,383 |
| Sep 12, 2024 | 7.07 | 7.27 | 7.04 | 7.24 | 7.24 | 3.28% | 1,005,731 |
| Sep 11, 2024 | 6.96 | 7.01 | 6.86 | 7.01 | 7.01 | 1.01% | 1,240,064 |
| Sep 10, 2024 | 7.07 | 7.07 | 6.93 | 6.94 | 6.94 | -0.43% | 1,074,424 |
| Sep 9, 2024 | 6.88 | 7.07 | 6.85 | 6.97 | 6.97 | -0.29% | 1,519,413 |
| Sep 6, 2024 | 7.10 | 7.19 | 6.96 | 6.99 | 6.99 | -2.24% | 2,105,707 |
| Sep 5, 2024 | 7.04 | 7.22 | 7.03 | 7.15 | 7.15 | -0.97% | 1,868,678 |
| Sep 4, 2024 | 7.21 | 7.27 | 7.17 | 7.22 | 7.22 | -1.90% | 1,521,254 |
| Sep 3, 2024 | 7.44 | 7.45 | 7.31 | 7.36 | 7.36 | -9.69% | 1,876,796 |
| Aug 30, 2024 | 8.08 | 8.20 | 8.05 | 8.15 | 7.73 | 1.37% | 1,318,598 |
| Aug 29, 2024 | 7.84 | 8.13 | 7.82 | 8.04 | 7.62 | 2.81% | 1,306,501 |
| Aug 28, 2024 | 7.89 | 7.93 | 7.80 | 7.82 | 7.41 | -2.86% | 1,725,999 |
| Aug 27, 2024 | 8.06 | 8.13 | 8.02 | 8.05 | 7.63 | -1.71% | 1,440,045 |
| Aug 26, 2024 | 7.92 | 8.26 | 7.92 | 8.19 | 7.76 | 2.37% | 1,693,212 |
| Aug 23, 2024 | 7.82 | 8.05 | 7.78 | 8.00 | 7.58 | 4.17% | 1,261,371 |
| Aug 22, 2024 | 7.68 | 7.76 | 7.61 | 7.68 | 7.28 | -0.65% | 816,879 |
| Aug 21, 2024 | 7.69 | 7.74 | 7.64 | 7.73 | 7.33 | 2.11% | 377,669 |
| Aug 20, 2024 | 7.62 | 7.64 | 7.53 | 7.57 | 7.18 | -3.93% | 749,819 |
| Aug 19, 2024 | 7.75 | 7.89 | 7.73 | 7.88 | 7.47 | 1.55% | 435,341 |
| Aug 16, 2024 | 7.70 | 7.80 | 7.68 | 7.76 | 7.36 | -0.39% | 321,645 |
| Aug 15, 2024 | 7.74 | 7.79 | 7.64 | 7.79 | 7.38 | 1.56% | 382,614 |
| Aug 14, 2024 | 7.68 | 7.76 | 7.64 | 7.67 | 7.27 | 1.72% | 453,863 |
| Aug 13, 2024 | 7.56 | 7.60 | 7.51 | 7.54 | 7.15 | -1.05% | 322,475 |
| Aug 12, 2024 | 7.67 | 7.70 | 7.60 | 7.62 | 7.22 | 2.42% | 345,373 |
| Aug 9, 2024 | 7.57 | 7.57 | 7.37 | 7.44 | 7.05 | -1.85% | 531,815 |
| Aug 8, 2024 | 7.51 | 7.58 | 7.46 | 7.58 | 7.19 | 1.07% | 329,602 |
| Aug 7, 2024 | 7.62 | 7.66 | 7.40 | 7.50 | 7.11 | 0.27% | 384,381 |
| Aug 6, 2024 | 7.25 | 7.53 | 7.25 | 7.48 | 7.09 | 3.74% | 484,603 |
| Aug 5, 2024 | 7.03 | 7.35 | 7.03 | 7.21 | 6.83 | -3.99% | 747,173 |
| Aug 2, 2024 | 7.49 | 7.57 | 7.45 | 7.51 | 7.12 | -4.09% | 619,050 |
| Aug 1, 2024 | 7.97 | 7.97 | 7.75 | 7.83 | 7.42 | -1.63% | 349,073 |
| Jul 31, 2024 | 7.97 | 7.99 | 7.89 | 7.96 | 7.55 | 1.14% | 271,156 |
| Jul 30, 2024 | 7.81 | 7.90 | 7.80 | 7.87 | 7.46 | 0.51% | 261,517 |
| Jul 29, 2024 | 7.75 | 7.83 | 7.75 | 7.83 | 7.42 | 3.71% | 233,889 |
| Jul 26, 2024 | 7.63 | 7.63 | 7.51 | 7.55 | 7.16 | -0.53% | 246,769 |
| Jul 25, 2024 | 7.75 | 7.75 | 7.59 | 7.59 | 7.19 | -2.19% | 402,693 |
| Jul 24, 2024 | 7.99 | 8.01 | 7.76 | 7.76 | 7.36 | -3.48% | 429,937 |
| Jul 23, 2024 | 8.01 | 8.05 | 7.91 | 8.04 | 7.62 | 1.13% | 507,409 |
| Jul 22, 2024 | 7.72 | 7.95 | 7.72 | 7.95 | 7.54 | 4.06% | 590,354 |
| Jul 19, 2024 | 7.60 | 7.77 | 7.57 | 7.64 | 7.24 | -1.42% | 919,437 |
| Jul 18, 2024 | 7.84 | 7.86 | 7.71 | 7.75 | 7.35 | -0.39% | 381,001 |
| Jul 17, 2024 | 7.78 | 7.80 | 7.73 | 7.78 | 7.37 | -0.64% | 291,202 |
| Jul 16, 2024 | 7.82 | 7.84 | 7.70 | 7.83 | 7.42 | - | 513,518 |
| Jul 15, 2024 | 7.73 | 7.86 | 7.70 | 7.83 | 7.42 | 1.82% | 569,750 |
| Jul 12, 2024 | 7.78 | 7.78 | 7.66 | 7.69 | 7.29 | -1.28% | 532,592 |
| Jul 11, 2024 | 7.79 | 7.85 | 7.73 | 7.79 | 7.38 | -3.11% | 938,245 |
| Jul 10, 2024 | 7.92 | 8.07 | 7.92 | 8.04 | 7.62 | 1.39% | 179,019 |
| Jul 9, 2024 | 7.89 | 8.02 | 7.89 | 7.93 | 7.52 | 0.51% | 248,583 |
| Jul 8, 2024 | 7.99 | 8.01 | 7.88 | 7.89 | 7.48 | -2.47% | 218,894 |
| Jul 5, 2024 | 8.18 | 8.18 | 8.06 | 8.09 | 7.67 | -1.94% | 193,055 |