Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
8.54
-0.30 (-3.39%)
May 22, 2026, 4:00 PM EDT - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.69 | 8.69 | 8.48 | 8.54 | 8.54 | -3.39% | 1,787,229 |
| May 21, 2026 | 9.03 | 9.06 | 8.84 | 8.84 | 8.84 | -0.67% | 1,257,783 |
| May 20, 2026 | 8.82 | 8.97 | 8.79 | 8.90 | 8.90 | 2.06% | 1,554,838 |
| May 19, 2026 | 8.90 | 8.92 | 8.69 | 8.72 | 8.72 | -1.69% | 1,224,594 |
| May 18, 2026 | 8.72 | 8.95 | 8.70 | 8.87 | 8.87 | 1.72% | 1,042,224 |
| May 15, 2026 | 8.61 | 8.77 | 8.57 | 8.72 | 8.72 | 0.81% | 1,017,177 |
| May 14, 2026 | 8.50 | 8.75 | 8.48 | 8.65 | 8.65 | -0.57% | 947,012 |
| May 13, 2026 | 9.00 | 9.04 | 8.56 | 8.70 | 8.70 | -2.68% | 1,311,477 |
| May 12, 2026 | 8.90 | 8.95 | 8.80 | 8.94 | 8.94 | 0.45% | 1,280,358 |
| May 11, 2026 | 9.00 | 9.01 | 8.80 | 8.90 | 8.90 | -0.67% | 752,115 |
| May 8, 2026 | 8.80 | 9.01 | 8.79 | 8.96 | 8.96 | 1.36% | 1,237,194 |
| May 7, 2026 | 8.79 | 8.85 | 8.54 | 8.84 | 8.84 | 0.23% | 1,690,860 |
| May 6, 2026 | 8.89 | 9.04 | 8.76 | 8.82 | 8.82 | -6.77% | 1,775,788 |
| May 5, 2026 | 9.25 | 9.54 | 9.15 | 9.46 | 9.46 | 4.99% | 1,510,584 |
| May 4, 2026 | 8.94 | 9.03 | 8.85 | 9.01 | 9.01 | 1.01% | 1,184,307 |
| May 1, 2026 | 8.86 | 8.96 | 8.82 | 8.92 | 8.92 | 0.11% | 712,325 |
| Apr 30, 2026 | 8.78 | 8.96 | 8.78 | 8.91 | 8.91 | 1.37% | 1,347,657 |
| Apr 29, 2026 | 8.88 | 8.98 | 8.75 | 8.79 | 8.79 | 0.23% | 2,132,925 |
| Apr 28, 2026 | 8.68 | 8.83 | 8.58 | 8.77 | 8.77 | 2.10% | 1,948,818 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.40 | 8.59 | 8.59 | 1.78% | 1,650,580 |
| Apr 24, 2026 | 8.45 | 8.57 | 8.42 | 8.44 | 8.44 | -0.47% | 1,686,261 |
| Apr 23, 2026 | 8.30 | 8.54 | 8.29 | 8.48 | 8.48 | 0.83% | 1,980,403 |
| Apr 22, 2026 | 8.31 | 8.41 | 8.19 | 8.41 | 8.41 | -0.47% | 1,922,395 |
| Apr 21, 2026 | 8.48 | 8.51 | 8.33 | 8.45 | 8.45 | 1.81% | 3,274,796 |
| Apr 20, 2026 | 8.14 | 8.35 | 7.95 | 8.30 | 8.30 | 1.34% | 1,973,143 |
| Apr 17, 2026 | 8.21 | 8.28 | 7.99 | 8.19 | 8.19 | 1.11% | 2,609,493 |
| Apr 16, 2026 | 8.12 | 8.19 | 8.03 | 8.10 | 8.10 | -1.22% | 1,104,099 |
| Apr 15, 2026 | 8.38 | 8.41 | 8.14 | 8.20 | 8.20 | 1.11% | 2,111,711 |
| Apr 14, 2026 | 8.23 | 8.34 | 8.11 | 8.11 | 8.11 | -1.82% | 1,389,044 |
| Apr 13, 2026 | 8.13 | 8.33 | 8.10 | 8.26 | 8.26 | 2.23% | 981,800 |
| Apr 10, 2026 | 8.08 | 8.14 | 7.95 | 8.08 | 8.08 | -2.42% | 1,688,554 |
| Apr 9, 2026 | 8.45 | 8.52 | 8.25 | 8.28 | 8.28 | 0.73% | 2,140,249 |
| Apr 8, 2026 | 8.04 | 8.22 | 7.99 | 8.22 | 8.22 | 2.75% | 1,805,034 |
| Apr 7, 2026 | 8.27 | 8.31 | 7.96 | 8.00 | 8.00 | -1.23% | 1,944,320 |
| Apr 6, 2026 | 7.91 | 8.13 | 7.80 | 8.10 | 8.10 | 2.40% | 1,433,528 |
| Apr 2, 2026 | 7.65 | 7.98 | 7.59 | 7.91 | 7.91 | 3.53% | 1,641,384 |
| Apr 1, 2026 | 7.69 | 7.69 | 7.51 | 7.64 | 7.64 | 0.53% | 1,503,199 |
| Mar 31, 2026 | 7.55 | 7.71 | 7.51 | 7.60 | 7.60 | 1.74% | 1,349,496 |
| Mar 30, 2026 | 7.47 | 7.60 | 7.29 | 7.47 | 7.47 | -0.13% | 1,803,801 |
| Mar 27, 2026 | 7.43 | 7.61 | 7.40 | 7.48 | 7.48 | -0.93% | 1,770,754 |
| Mar 26, 2026 | 7.56 | 7.74 | 7.54 | 7.55 | 7.55 | 1.07% | 1,651,730 |
| Mar 25, 2026 | 7.62 | 7.62 | 7.44 | 7.47 | 7.47 | -2.23% | 1,293,715 |
| Mar 24, 2026 | 7.38 | 7.67 | 7.34 | 7.64 | 7.64 | 5.52% | 2,707,124 |
| Mar 23, 2026 | 6.96 | 7.30 | 6.93 | 7.24 | 7.24 | 3.43% | 2,386,230 |
| Mar 20, 2026 | 7.24 | 7.26 | 6.98 | 7.00 | 7.00 | -1.82% | 2,440,771 |
| Mar 19, 2026 | 6.85 | 7.19 | 6.76 | 7.13 | 7.13 | 3.03% | 2,537,511 |
| Mar 18, 2026 | 6.83 | 7.04 | 6.82 | 6.92 | 6.92 | 3.59% | 2,454,352 |
| Mar 17, 2026 | 6.72 | 6.72 | 6.62 | 6.68 | 6.68 | -0.89% | 1,634,070 |
| Mar 16, 2026 | 6.82 | 6.84 | 6.68 | 6.74 | 6.74 | 1.20% | 2,653,836 |
| Mar 13, 2026 | 6.55 | 6.71 | 6.52 | 6.66 | 6.66 | 0.15% | 4,087,709 |