Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
7.65
+0.05 (0.66%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.73 | 7.77 | 7.60 | 7.65 | 7.65 | 0.66% | 1,292,355 |
| Jul 23, 2026 | 7.58 | 7.69 | 7.56 | 7.60 | 7.60 | 0.93% | 1,000,622 |
| Jul 22, 2026 | 7.64 | 7.67 | 7.50 | 7.53 | 7.53 | -0.26% | 1,031,054 |
| Jul 21, 2026 | 7.45 | 7.59 | 7.33 | 7.55 | 7.55 | 3.00% | 1,004,362 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.31 | 7.33 | 7.33 | 1.10% | 953,586 |
| Jul 17, 2026 | 7.30 | 7.34 | 7.21 | 7.25 | 7.25 | -1.89% | 1,317,371 |
| Jul 16, 2026 | 7.46 | 7.55 | 7.39 | 7.39 | 7.39 | -1.99% | 1,381,788 |
| Jul 15, 2026 | 7.54 | 7.56 | 7.40 | 7.54 | 7.54 | 0.80% | 953,209 |
| Jul 14, 2026 | 7.41 | 7.56 | 7.39 | 7.48 | 7.48 | 2.19% | 1,177,750 |
| Jul 13, 2026 | 7.49 | 7.52 | 7.30 | 7.32 | 7.32 | 0.69% | 1,323,652 |
| Jul 10, 2026 | 7.04 | 7.27 | 7.04 | 7.27 | 7.27 | 3.56% | 1,195,104 |
| Jul 9, 2026 | 7.20 | 7.23 | 6.93 | 7.02 | 7.02 | -3.57% | 959,942 |
| Jul 8, 2026 | 7.25 | 7.32 | 7.19 | 7.28 | 7.28 | 1.39% | 1,190,393 |
| Jul 7, 2026 | 7.05 | 7.18 | 7.02 | 7.18 | 7.18 | 0.98% | 900,773 |
| Jul 6, 2026 | 6.96 | 7.23 | 6.96 | 7.11 | 7.11 | 1.28% | 1,212,174 |
| Jul 2, 2026 | 6.82 | 7.06 | 6.82 | 7.02 | 7.02 | 7.01% | 2,872,756 |
| Jul 1, 2026 | 6.63 | 6.66 | 6.51 | 6.56 | 6.56 | -1.20% | 2,497,523 |
| Jun 30, 2026 | 6.69 | 6.72 | 6.50 | 6.64 | 6.64 | -3.21% | 3,731,694 |
| Jun 29, 2026 | 6.96 | 7.05 | 6.83 | 6.86 | 6.86 | -1.58% | 1,898,850 |
| Jun 26, 2026 | 7.02 | 7.15 | 6.85 | 6.97 | 6.97 | -4.13% | 3,058,144 |
| Jun 25, 2026 | 7.28 | 7.36 | 7.20 | 7.27 | 7.27 | -2.15% | 2,163,913 |
| Jun 24, 2026 | 7.67 | 7.70 | 7.40 | 7.43 | 7.43 | -2.49% | 2,169,907 |
| Jun 23, 2026 | 7.44 | 7.65 | 7.43 | 7.62 | 7.62 | 0.40% | 1,574,667 |
| Jun 22, 2026 | 7.29 | 7.61 | 7.29 | 7.59 | 7.59 | 4.98% | 2,832,924 |
| Jun 18, 2026 | 7.05 | 7.25 | 6.96 | 7.23 | 7.23 | 1.26% | 2,068,987 |
| Jun 17, 2026 | 7.31 | 7.35 | 7.14 | 7.14 | 7.14 | -2.86% | 1,283,983 |
| Jun 16, 2026 | 7.45 | 7.50 | 7.24 | 7.35 | 7.35 | -1.34% | 1,935,498 |
| Jun 15, 2026 | 7.47 | 7.51 | 7.36 | 7.45 | 7.45 | -0.67% | 2,121,018 |
| Jun 12, 2026 | 7.23 | 7.51 | 7.20 | 7.50 | 7.50 | 3.02% | 2,048,711 |
| Jun 11, 2026 | 7.45 | 7.50 | 7.27 | 7.28 | 7.28 | -1.09% | 1,460,409 |
| Jun 10, 2026 | 7.29 | 7.44 | 7.28 | 7.36 | 7.36 | 0.68% | 987,529 |
| Jun 9, 2026 | 7.24 | 7.32 | 7.19 | 7.31 | 7.31 | 0.41% | 1,674,727 |
| Jun 8, 2026 | 7.50 | 7.53 | 7.21 | 7.28 | 7.28 | - | 1,437,798 |
| Jun 5, 2026 | 7.20 | 7.38 | 7.16 | 7.28 | 7.28 | 0.28% | 2,060,813 |
| Jun 4, 2026 | 7.35 | 7.43 | 7.22 | 7.26 | 7.26 | -2.45% | 2,353,578 |
| Jun 3, 2026 | 7.75 | 7.92 | 7.72 | 7.73 | 7.44 | -0.77% | 1,833,452 |
| Jun 2, 2026 | 7.75 | 7.83 | 7.69 | 7.79 | 7.50 | 0.13% | 2,339,400 |
| Jun 1, 2026 | 7.69 | 7.87 | 7.62 | 7.78 | 7.49 | 1.70% | 2,619,730 |
| May 29, 2026 | 7.66 | 7.75 | 7.60 | 7.65 | 7.37 | -1.67% | 2,721,188 |
| May 28, 2026 | 7.80 | 7.85 | 7.58 | 7.78 | 7.49 | -3.35% | 5,179,198 |
| May 27, 2026 | 8.36 | 8.36 | 7.98 | 8.05 | 7.75 | -3.59% | 2,706,802 |
| May 26, 2026 | 8.42 | 8.46 | 8.21 | 8.35 | 8.04 | -2.22% | 2,649,107 |
| May 22, 2026 | 8.69 | 8.69 | 8.48 | 8.54 | 8.22 | -3.39% | 1,787,279 |
| May 21, 2026 | 9.03 | 9.06 | 8.84 | 8.84 | 8.51 | -0.67% | 1,260,017 |
| May 20, 2026 | 8.82 | 8.97 | 8.79 | 8.90 | 8.57 | 2.06% | 1,555,324 |
| May 19, 2026 | 8.90 | 8.92 | 8.69 | 8.72 | 8.40 | -1.69% | 1,226,263 |
| May 18, 2026 | 8.72 | 8.95 | 8.70 | 8.87 | 8.54 | 1.72% | 1,043,303 |
| May 15, 2026 | 8.61 | 8.77 | 8.57 | 8.72 | 8.40 | 0.81% | 1,017,177 |
| May 14, 2026 | 8.50 | 8.75 | 8.48 | 8.65 | 8.33 | -0.57% | 947,012 |
| May 13, 2026 | 9.00 | 9.04 | 8.56 | 8.70 | 8.38 | -2.68% | 1,311,477 |