Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.67
-0.13 (-2.24%)
At close: Jan 22, 2026, 4:00 PM EST
5.75
+0.08 (1.41%)
After-hours: Jan 22, 2026, 7:11 PM EST
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.67 | -2.24% | 1,049,678 |
| Jan 21, 2026 | 5.75 | 5.81 | 5.68 | 5.80 | 5.80 | 0.87% | 1,082,611 |
| Jan 20, 2026 | 5.81 | 5.82 | 5.71 | 5.75 | 5.75 | -2.04% | 764,003 |
| Jan 16, 2026 | 5.91 | 5.97 | 5.84 | 5.87 | 5.87 | 0.69% | 1,033,135 |
| Jan 15, 2026 | 5.89 | 5.89 | 5.74 | 5.83 | 5.83 | -2.51% | 2,244,580 |
| Jan 14, 2026 | 5.98 | 6.07 | 5.95 | 5.98 | 5.98 | 1.18% | 1,445,911 |
| Jan 13, 2026 | 5.81 | 5.98 | 5.81 | 5.91 | 5.91 | 4.79% | 1,829,627 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | -1.40% | 906,888 |
| Jan 9, 2026 | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | -1.55% | 1,807,561 |
| Jan 8, 2026 | 5.80 | 5.82 | 5.68 | 5.81 | 5.81 | 2.83% | 1,180,937 |
| Jan 7, 2026 | 5.47 | 5.67 | 5.46 | 5.65 | 5.65 | 6.00% | 1,948,826 |
| Jan 6, 2026 | 5.32 | 5.42 | 5.31 | 5.33 | 5.33 | 1.52% | 1,179,441 |
| Jan 5, 2026 | 5.28 | 5.35 | 5.23 | 5.25 | 5.25 | 0.77% | 1,675,680 |
| Jan 2, 2026 | 5.30 | 5.31 | 5.17 | 5.21 | 5.21 | -2.25% | 877,148 |
| Dec 31, 2025 | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | - | 705,242 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.32 | 5.33 | 5.33 | -0.74% | 726,855 |
| Dec 29, 2025 | 5.36 | 5.39 | 5.32 | 5.37 | 5.37 | - | 869,221 |
| Dec 26, 2025 | 5.32 | 5.37 | 5.27 | 5.37 | 5.37 | 1.13% | 431,426 |
| Dec 24, 2025 | 5.33 | 5.33 | 5.27 | 5.31 | 5.31 | -0.19% | 224,085 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 0.19% | 624,767 |
| Dec 22, 2025 | 5.34 | 5.40 | 5.29 | 5.31 | 5.31 | -1.30% | 920,505 |
| Dec 19, 2025 | 5.37 | 5.38 | 5.32 | 5.38 | 5.38 | -1.10% | 1,276,289 |
| Dec 18, 2025 | 5.55 | 5.57 | 5.41 | 5.44 | 5.44 | -2.68% | 906,332 |
| Dec 17, 2025 | 5.58 | 5.63 | 5.52 | 5.59 | 5.59 | 1.27% | 723,852 |
| Dec 16, 2025 | 5.54 | 5.56 | 5.51 | 5.52 | 5.52 | -1.60% | 1,232,869 |
| Dec 15, 2025 | 5.56 | 5.62 | 5.53 | 5.61 | 5.61 | 0.18% | 948,707 |
| Dec 12, 2025 | 5.63 | 5.68 | 5.59 | 5.60 | 5.60 | -1.41% | 1,907,241 |
| Dec 11, 2025 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | 0.35% | 1,018,287 |
| Dec 10, 2025 | 5.68 | 5.69 | 5.57 | 5.66 | 5.66 | -1.05% | 1,175,363 |
| Dec 9, 2025 | 5.75 | 5.77 | 5.66 | 5.72 | 5.72 | -3.05% | 965,045 |
| Dec 8, 2025 | 5.94 | 6.01 | 5.89 | 5.90 | 5.75 | -1.01% | 1,218,460 |
| Dec 5, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.81 | - | 1,120,085 |
| Dec 4, 2025 | 5.95 | 5.98 | 5.92 | 5.96 | 5.81 | - | 948,911 |
| Dec 3, 2025 | 5.99 | 6.06 | 5.92 | 5.96 | 5.81 | 1.53% | 1,447,548 |
| Dec 2, 2025 | 5.89 | 5.92 | 5.77 | 5.87 | 5.72 | 1.21% | 1,404,639 |
| Dec 1, 2025 | 5.85 | 5.92 | 5.78 | 5.80 | 5.66 | -3.17% | 1,956,431 |
| Nov 28, 2025 | 6.00 | 6.04 | 5.97 | 5.99 | 5.84 | 0.50% | 880,867 |
| Nov 26, 2025 | 5.97 | 6.04 | 5.93 | 5.96 | 5.81 | 0.17% | 1,124,086 |
| Nov 25, 2025 | 5.93 | 6.00 | 5.88 | 5.95 | 5.80 | -3.72% | 1,883,259 |
| Nov 24, 2025 | 6.25 | 6.30 | 6.10 | 6.18 | 6.03 | -3.74% | 1,730,375 |
| Nov 21, 2025 | 6.31 | 6.45 | 6.27 | 6.42 | 6.26 | 1.90% | 975,623 |
| Nov 20, 2025 | 6.48 | 6.54 | 6.28 | 6.30 | 6.14 | -2.33% | 1,169,142 |
| Nov 19, 2025 | 6.39 | 6.50 | 6.35 | 6.45 | 6.29 | -2.27% | 1,124,910 |
| Nov 18, 2025 | 6.39 | 6.64 | 6.37 | 6.60 | 6.44 | 1.07% | 1,220,799 |
| Nov 17, 2025 | 6.50 | 6.58 | 6.49 | 6.53 | 6.37 | 0.62% | 849,026 |
| Nov 14, 2025 | 6.35 | 6.53 | 6.27 | 6.49 | 6.33 | 1.09% | 664,259 |
| Nov 13, 2025 | 6.44 | 6.53 | 6.41 | 6.42 | 6.26 | -0.16% | 930,223 |
| Nov 12, 2025 | 6.41 | 6.45 | 6.38 | 6.43 | 6.27 | 1.26% | 778,027 |
| Nov 11, 2025 | 6.31 | 6.41 | 6.31 | 6.35 | 6.19 | 0.95% | 1,128,666 |
| Nov 10, 2025 | 6.22 | 6.29 | 6.18 | 6.29 | 6.13 | 1.78% | 1,109,487 |