Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.06
+0.01 (0.20%)
At close: May 30, 2025, 4:00 PM
5.12
+0.06 (1.19%)
After-hours: May 30, 2025, 7:26 PM EDT
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.16 | 5.16 | 5.02 | 5.06 | 5.06 | 0.20% | 2,213,982 |
| May 29, 2025 | 5.10 | 5.12 | 5.02 | 5.05 | 5.05 | 0.20% | 1,247,893 |
| May 28, 2025 | 5.10 | 5.11 | 5.00 | 5.04 | 5.04 | -3.26% | 1,913,799 |
| May 27, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | 1.36% | 2,007,907 |
| May 23, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | -1.91% | 1,127,799 |
| May 22, 2025 | 5.32 | 5.33 | 5.23 | 5.24 | 5.14 | -2.24% | 992,907 |
| May 21, 2025 | 5.39 | 5.42 | 5.34 | 5.36 | 5.26 | -0.56% | 1,020,462 |
| May 20, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.29 | 0.75% | 963,345 |
| May 19, 2025 | 5.33 | 5.36 | 5.27 | 5.35 | 5.25 | -0.56% | 1,414,663 |
| May 16, 2025 | 5.26 | 5.38 | 5.23 | 5.38 | 5.28 | 4.67% | 2,535,188 |
| May 15, 2025 | 5.05 | 5.16 | 5.03 | 5.14 | 5.04 | -1.34% | 1,466,388 |
| May 14, 2025 | 5.24 | 5.28 | 5.19 | 5.21 | 5.11 | 0.97% | 1,404,668 |
| May 13, 2025 | 5.14 | 5.18 | 5.10 | 5.16 | 5.06 | 0.98% | 1,139,783 |
| May 12, 2025 | 5.13 | 5.23 | 5.09 | 5.11 | 5.01 | 1.39% | 1,068,820 |
| May 9, 2025 | 5.11 | 5.12 | 5.00 | 5.04 | 4.94 | - | 1,173,410 |
| May 8, 2025 | 5.01 | 5.07 | 4.99 | 5.04 | 4.94 | 0.60% | 1,910,566 |
| May 7, 2025 | 4.92 | 5.01 | 4.88 | 5.01 | 4.91 | 1.83% | 1,888,911 |
| May 6, 2025 | 5.08 | 5.09 | 4.91 | 4.92 | 4.83 | - | 3,032,162 |
| May 5, 2025 | 4.93 | 4.96 | 4.89 | 4.92 | 4.83 | 4.24% | 1,379,278 |
| May 2, 2025 | 4.73 | 4.75 | 4.66 | 4.72 | 4.63 | 1.29% | 1,343,235 |
| May 1, 2025 | 4.67 | 4.72 | 4.63 | 4.66 | 4.57 | 0.43% | 1,029,231 |
| Apr 30, 2025 | 4.55 | 4.68 | 4.53 | 4.64 | 4.55 | 0.87% | 1,399,753 |
| Apr 29, 2025 | 4.58 | 4.67 | 4.58 | 4.60 | 4.51 | 0.88% | 1,723,085 |
| Apr 28, 2025 | 4.45 | 4.59 | 4.45 | 4.56 | 4.47 | 1.56% | 2,155,039 |
| Apr 25, 2025 | 4.40 | 4.50 | 4.36 | 4.49 | 4.40 | 0.45% | 1,114,070 |
| Apr 24, 2025 | 4.44 | 4.48 | 4.40 | 4.47 | 4.38 | 1.82% | 1,101,016 |
| Apr 23, 2025 | 4.37 | 4.45 | 4.34 | 4.39 | 4.31 | 1.86% | 1,924,218 |
| Apr 22, 2025 | 4.27 | 4.32 | 4.27 | 4.31 | 4.23 | 1.89% | 855,609 |
| Apr 21, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.15 | -0.47% | 1,002,574 |
| Apr 17, 2025 | 4.17 | 4.25 | 4.16 | 4.25 | 4.17 | 1.92% | 1,191,619 |
| Apr 16, 2025 | 4.15 | 4.21 | 4.13 | 4.17 | 4.09 | 0.97% | 1,039,770 |
| Apr 15, 2025 | 4.18 | 4.21 | 4.12 | 4.13 | 4.05 | -1.43% | 1,530,277 |
| Apr 14, 2025 | 4.27 | 4.27 | 4.15 | 4.19 | 4.11 | -0.48% | 1,623,608 |
| Apr 11, 2025 | 4.15 | 4.23 | 4.12 | 4.21 | 4.13 | 5.25% | 2,051,529 |
| Apr 10, 2025 | 4.04 | 4.08 | 3.92 | 4.00 | 3.92 | -3.61% | 2,830,081 |
| Apr 9, 2025 | 3.82 | 4.18 | 3.74 | 4.15 | 4.07 | 8.92% | 3,067,568 |
| Apr 8, 2025 | 3.96 | 3.98 | 3.79 | 3.81 | 3.74 | -3.54% | 2,385,127 |
| Apr 7, 2025 | 3.69 | 4.05 | 3.67 | 3.95 | 3.87 | 8.22% | 2,976,268 |
| Apr 4, 2025 | 3.75 | 3.78 | 3.61 | 3.65 | 3.58 | -9.43% | 3,627,565 |
| Apr 3, 2025 | 4.08 | 4.11 | 3.98 | 4.03 | 3.95 | -3.59% | 3,470,880 |
| Apr 2, 2025 | 4.21 | 4.22 | 4.14 | 4.18 | 4.10 | 0.48% | 990,691 |
| Apr 1, 2025 | 4.17 | 4.20 | 4.10 | 4.16 | 4.08 | - | 1,374,503 |
| Mar 31, 2025 | 4.09 | 4.17 | 4.05 | 4.16 | 4.08 | -1.65% | 2,166,136 |
| Mar 28, 2025 | 4.24 | 4.25 | 4.18 | 4.23 | 4.15 | 0.24% | 1,649,927 |
| Mar 27, 2025 | 4.31 | 4.33 | 4.19 | 4.22 | 4.14 | -3.65% | 2,706,649 |
| Mar 26, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.30 | -0.45% | 1,265,078 |
| Mar 25, 2025 | 4.49 | 4.51 | 4.38 | 4.40 | 4.32 | -0.90% | 1,419,944 |
| Mar 24, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 4.35 | 0.68% | 1,970,467 |
| Mar 21, 2025 | 4.54 | 4.54 | 4.41 | 4.41 | 4.33 | -2.43% | 1,380,722 |
| Mar 20, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | 4.43 | -1.09% | 1,600,295 |