Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
4.130
-0.060 (-1.43%)
At close: Apr 15, 2025, 4:00 PM
4.075
-0.055 (-1.33%)
Pre-market: Apr 16, 2025, 4:48 AM EDT
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 4.89 | 4.97 | 4.84 | 4.93 | 4.90 | 0.61% | 2,861,733 |
| Feb 25, 2025 | 4.95 | 4.97 | 4.89 | 4.90 | 4.87 | -1.61% | 2,519,798 |
| Feb 24, 2025 | 5.03 | 5.03 | 4.96 | 4.98 | 4.95 | -1.39% | 2,967,573 |
| Feb 21, 2025 | 5.13 | 5.15 | 5.02 | 5.05 | 5.02 | - | 1,764,262 |
| Feb 20, 2025 | 5.08 | 5.10 | 5.01 | 5.05 | 5.02 | -1.17% | 2,235,650 |
| Feb 19, 2025 | 5.14 | 5.16 | 5.07 | 5.11 | 5.08 | -1.16% | 2,109,099 |
| Feb 18, 2025 | 5.09 | 5.21 | 5.08 | 5.17 | 5.14 | 0.98% | 2,369,467 |
| Feb 14, 2025 | 5.24 | 5.30 | 5.11 | 5.12 | 5.09 | -0.39% | 2,810,679 |
| Feb 13, 2025 | 5.30 | 5.34 | 5.14 | 5.14 | 5.11 | -4.46% | 3,618,472 |
| Feb 12, 2025 | 5.38 | 5.48 | 5.35 | 5.38 | 5.34 | -0.19% | 2,038,285 |
| Feb 11, 2025 | 5.44 | 5.45 | 5.36 | 5.39 | 5.35 | -0.19% | 1,729,999 |
| Feb 10, 2025 | 5.32 | 5.41 | 5.25 | 5.40 | 5.36 | 1.50% | 2,205,661 |
| Feb 7, 2025 | 5.38 | 5.41 | 5.31 | 5.32 | 5.28 | -0.93% | 1,512,238 |
| Feb 6, 2025 | 5.45 | 5.45 | 5.29 | 5.37 | 5.33 | -1.83% | 2,500,484 |
| Feb 5, 2025 | 5.42 | 5.50 | 5.38 | 5.47 | 5.43 | -1.44% | 2,254,890 |
| Feb 4, 2025 | 5.30 | 5.59 | 5.25 | 5.55 | 5.51 | 3.93% | 2,307,181 |