Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
7.80
+0.03 (0.39%)
At close: Mar 3, 2026, 4:00 PM EST
7.75
-0.05 (-0.64%)
Pre-market: Mar 4, 2026, 8:27 AM EST
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.70 | 7.96 | 7.59 | 7.80 | 7.80 | 0.39% | 3,603,817 |
| Mar 2, 2026 | 7.86 | 7.89 | 7.62 | 7.77 | 7.77 | 1.04% | 4,172,215 |
| Feb 27, 2026 | 7.47 | 7.73 | 7.33 | 7.69 | 7.69 | 3.36% | 2,068,586 |
| Feb 26, 2026 | 7.42 | 7.57 | 7.36 | 7.44 | 7.44 | 2.48% | 1,432,291 |
| Feb 25, 2026 | 7.29 | 7.31 | 7.19 | 7.26 | 7.26 | -0.27% | 1,388,796 |
| Feb 24, 2026 | 7.30 | 7.33 | 7.25 | 7.28 | 7.28 | 0.28% | 848,005 |
| Feb 23, 2026 | 7.09 | 7.31 | 7.08 | 7.26 | 7.26 | -0.95% | 2,034,588 |
| Feb 20, 2026 | 7.20 | 7.33 | 7.19 | 7.33 | 7.33 | 2.52% | 937,393 |
| Feb 19, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 7.15 | 3.03% | 1,083,120 |
| Feb 18, 2026 | 6.84 | 7.02 | 6.81 | 6.94 | 6.94 | 3.43% | 1,554,237 |
| Feb 17, 2026 | 6.69 | 6.72 | 6.58 | 6.71 | 6.71 | -0.30% | 621,076 |
| Feb 13, 2026 | 6.53 | 6.73 | 6.53 | 6.73 | 6.73 | 2.59% | 684,740 |
| Feb 12, 2026 | 6.71 | 6.75 | 6.53 | 6.56 | 6.56 | -1.06% | 887,466 |
| Feb 11, 2026 | 6.60 | 6.72 | 6.55 | 6.63 | 6.63 | 1.69% | 1,078,050 |
| Feb 10, 2026 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | - | 1,033,000 |
| Feb 9, 2026 | 6.45 | 6.58 | 6.44 | 6.52 | 6.52 | 4.49% | 1,620,178 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.09 | 6.24 | 6.24 | 2.30% | 902,324 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.98 | 6.10 | 6.10 | -0.16% | 1,734,996 |
| Feb 4, 2026 | 6.09 | 6.13 | 6.00 | 6.11 | 6.11 | -1.45% | 1,221,105 |
| Feb 3, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 6.20 | 1.81% | 1,261,321 |
| Feb 2, 2026 | 6.00 | 6.12 | 5.98 | 6.09 | 6.09 | -0.81% | 1,022,464 |
| Jan 30, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.14 | 0.82% | 1,014,687 |
| Jan 29, 2026 | 6.21 | 6.25 | 6.01 | 6.09 | 6.09 | 1.00% | 1,360,848 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.94 | 6.03 | 6.03 | 2.73% | 1,375,551 |
| Jan 27, 2026 | 5.80 | 5.92 | 5.80 | 5.87 | 5.87 | 2.26% | 1,078,434 |
| Jan 26, 2026 | 5.82 | 5.86 | 5.74 | 5.74 | 5.74 | - | 1,029,176 |
| Jan 23, 2026 | 5.71 | 5.78 | 5.71 | 5.74 | 5.74 | 1.23% | 911,669 |
| 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 |