Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
5.51
-0.13 (-2.30%)
Jun 20, 2025, 4:00 PM - Market closed

Hafnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20255.655.685.505.515.51-2.30%1,121,141
Jun 18, 20255.705.755.645.645.64-1.05%1,261,931
Jun 17, 20255.675.765.625.705.705.17%2,463,834
Jun 16, 20255.565.625.415.425.42-2.17%1,621,607
Jun 13, 20255.575.605.435.545.543.55%2,879,143
Jun 12, 20255.305.415.305.355.352.29%1,504,569
Jun 11, 20255.145.235.135.235.232.35%1,010,051
Jun 10, 20255.165.185.095.115.11-2.67%906,795
Jun 9, 20255.325.325.225.255.25-688,264
Jun 6, 20255.195.335.115.255.252.34%912,681
Jun 5, 20255.185.185.055.135.131.58%1,245,021
Jun 4, 20255.025.125.005.055.051.20%1,694,841
Jun 3, 20255.065.094.994.994.99-2.73%1,304,349
Jun 2, 20255.035.145.015.135.131.38%1,475,966
May 30, 20255.165.165.025.065.060.20%2,213,982
May 29, 20255.105.125.025.055.050.20%1,247,893
May 28, 20255.105.115.005.045.04-3.26%1,913,799
May 27, 20255.285.295.195.215.211.36%2,007,907
May 23, 20255.125.175.105.145.14-1.91%1,127,799
May 22, 20255.325.335.235.245.14-2.24%992,907
May 21, 20255.395.425.345.365.26-0.56%1,020,462
May 20, 20255.375.425.325.395.290.75%963,345
May 19, 20255.335.365.275.355.25-0.56%1,414,663
May 16, 20255.265.385.235.385.284.67%2,535,188
May 15, 20255.055.165.035.145.04-1.34%1,466,388
May 14, 20255.245.285.195.215.110.97%1,404,668
May 13, 20255.145.185.105.165.060.98%1,139,783
May 12, 20255.135.235.095.115.011.39%1,068,820
May 9, 20255.115.125.005.044.94-1,173,410
May 8, 20255.015.074.995.044.940.60%1,910,566
May 7, 20254.925.014.885.014.911.83%1,888,911
May 6, 20255.085.094.914.924.83-3,032,162
May 5, 20254.934.964.894.924.834.24%1,379,278
May 2, 20254.734.754.664.724.631.29%1,343,235
May 1, 20254.674.724.634.664.570.43%1,029,231
Apr 30, 20254.554.684.534.644.550.87%1,399,753
Apr 29, 20254.584.674.584.604.510.88%1,723,085
Apr 28, 20254.454.594.454.564.471.56%2,155,039
Apr 25, 20254.404.504.364.494.400.45%1,114,070
Apr 24, 20254.444.484.404.474.381.82%1,101,016
Apr 23, 20254.374.454.344.394.311.86%1,924,218
Apr 22, 20254.274.324.274.314.231.89%855,609
Apr 21, 20254.264.264.174.234.15-0.47%1,002,574
Apr 17, 20254.174.254.164.254.171.92%1,191,619
Apr 16, 20254.154.214.134.174.090.97%1,039,770
Apr 15, 20254.184.214.124.134.05-1.43%1,530,277
Apr 14, 20254.274.274.154.194.11-0.48%1,623,608
Apr 11, 20254.154.234.124.214.135.25%2,051,529
Apr 10, 20254.044.083.924.003.92-3.61%2,830,081
Apr 9, 20253.824.183.744.154.078.92%3,067,568