Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.04
+0.03 (0.60%)
May 8, 2025, 4:00 PM EDT - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 5.01 | 5.07 | 4.99 | 5.04 | 5.04 | 0.60% | 1,910,566 |
| May 7, 2025 | 4.92 | 5.01 | 4.88 | 5.01 | 5.01 | 1.83% | 1,888,911 |
| May 6, 2025 | 5.08 | 5.09 | 4.91 | 4.92 | 4.92 | - | 3,032,162 |
| May 5, 2025 | 4.93 | 4.96 | 4.89 | 4.92 | 4.92 | 4.24% | 1,379,278 |
| May 2, 2025 | 4.73 | 4.75 | 4.66 | 4.72 | 4.72 | 1.29% | 1,343,235 |
| May 1, 2025 | 4.67 | 4.72 | 4.63 | 4.66 | 4.66 | 0.43% | 1,029,231 |
| Apr 30, 2025 | 4.55 | 4.68 | 4.53 | 4.64 | 4.64 | 0.87% | 1,399,753 |
| Apr 29, 2025 | 4.58 | 4.67 | 4.58 | 4.60 | 4.60 | 0.88% | 1,723,085 |
| Apr 28, 2025 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 1.56% | 2,155,039 |
| Apr 25, 2025 | 4.40 | 4.50 | 4.36 | 4.49 | 4.49 | 0.45% | 1,114,070 |
| Apr 24, 2025 | 4.44 | 4.48 | 4.40 | 4.47 | 4.47 | 1.82% | 1,101,016 |
| Apr 23, 2025 | 4.37 | 4.45 | 4.34 | 4.39 | 4.39 | 1.86% | 1,924,218 |
| Apr 22, 2025 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 1.89% | 855,609 |
| Apr 21, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.23 | -0.47% | 1,002,574 |
| Apr 17, 2025 | 4.17 | 4.25 | 4.16 | 4.25 | 4.25 | 1.92% | 1,191,619 |
| Apr 16, 2025 | 4.15 | 4.21 | 4.13 | 4.17 | 4.17 | 0.97% | 1,039,770 |
| Apr 15, 2025 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | -1.43% | 1,530,277 |
| Apr 14, 2025 | 4.27 | 4.27 | 4.15 | 4.19 | 4.19 | -0.48% | 1,623,608 |
| Apr 11, 2025 | 4.15 | 4.23 | 4.12 | 4.21 | 4.21 | 5.25% | 2,051,529 |
| Apr 10, 2025 | 4.04 | 4.08 | 3.92 | 4.00 | 4.00 | -3.61% | 2,830,081 |
| Apr 9, 2025 | 3.82 | 4.18 | 3.74 | 4.15 | 4.15 | 8.92% | 3,067,568 |
| Apr 8, 2025 | 3.96 | 3.98 | 3.79 | 3.81 | 3.81 | -3.54% | 2,385,127 |
| Apr 7, 2025 | 3.69 | 4.05 | 3.67 | 3.95 | 3.95 | 8.22% | 2,976,268 |
| Apr 4, 2025 | 3.75 | 3.78 | 3.61 | 3.65 | 3.65 | -9.43% | 3,627,565 |
| Apr 3, 2025 | 4.08 | 4.11 | 3.98 | 4.03 | 4.03 | -3.59% | 3,470,880 |
| Apr 2, 2025 | 4.21 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 990,691 |
| Apr 1, 2025 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | - | 1,374,503 |
| Mar 31, 2025 | 4.09 | 4.17 | 4.05 | 4.16 | 4.16 | -1.65% | 2,166,136 |
| Mar 28, 2025 | 4.24 | 4.25 | 4.18 | 4.23 | 4.23 | 0.24% | 1,649,927 |
| Mar 27, 2025 | 4.31 | 4.33 | 4.19 | 4.22 | 4.22 | -3.65% | 2,706,649 |
| Mar 26, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 1,265,078 |
| Mar 25, 2025 | 4.49 | 4.51 | 4.38 | 4.40 | 4.40 | -0.90% | 1,419,944 |
| Mar 24, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | 0.68% | 1,970,467 |
| Mar 21, 2025 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | -2.43% | 1,380,722 |
| Mar 20, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | -1.09% | 1,600,295 |
| Mar 19, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 4.57 | 3.16% | 2,179,666 |
| Mar 18, 2025 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | 0.23% | 2,073,941 |
| Mar 17, 2025 | 4.39 | 4.46 | 4.37 | 4.42 | 4.42 | 3.27% | 1,413,446 |
| Mar 14, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | 0.71% | 1,314,828 |
| Mar 13, 2025 | 4.27 | 4.33 | 4.22 | 4.25 | 4.25 | 1.19% | 1,369,576 |
| Mar 12, 2025 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | -0.24% | 1,968,073 |
| Mar 11, 2025 | 4.13 | 4.22 | 4.10 | 4.21 | 4.21 | 4.47% | 4,729,020 |
| Mar 10, 2025 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | -7.78% | 6,558,553 |
| Mar 7, 2025 | 4.39 | 4.45 | 4.37 | 4.37 | 4.37 | -1.35% | 2,608,693 |
| Mar 6, 2025 | 4.38 | 4.45 | 4.35 | 4.43 | 4.40 | 3.50% | 3,937,047 |
| Mar 5, 2025 | 4.32 | 4.37 | 4.28 | 4.28 | 4.25 | 3.13% | 4,056,580 |
| Mar 4, 2025 | 4.00 | 4.21 | 3.91 | 4.15 | 4.12 | 2.72% | 5,216,584 |
| Mar 3, 2025 | 4.16 | 4.17 | 4.00 | 4.04 | 4.01 | -0.49% | 5,666,195 |
| Feb 28, 2025 | 4.23 | 4.36 | 4.05 | 4.06 | 4.03 | -3.56% | 6,460,151 |
| Feb 27, 2025 | 4.35 | 4.48 | 4.14 | 4.21 | 4.18 | -14.60% | 14,952,324 |