Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
10.01
-0.10 (-0.99%)
At close: Oct 16, 2026, 4:00 PM EDT
9.95
-0.06 (-0.60%)
After-hours: Oct 16, 2026, 7:49 PM EDT
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.28 | 10.33 | 9.96 | 10.01 | 10.01 | -0.99% | 1,927,295 |
| Oct 15, 2026 | 10.08 | 10.49 | 10.05 | 10.11 | 10.11 | -4.98% | 4,597,475 |
| Oct 14, 2026 | 10.88 | 10.88 | 10.40 | 10.64 | 10.64 | -1.94% | 3,167,625 |
| Oct 13, 2026 | 10.70 | 10.91 | 10.68 | 10.85 | 10.85 | -0.64% | 1,818,989 |
| Oct 12, 2026 | 11.01 | 11.10 | 10.89 | 10.92 | 10.92 | 1.87% | 2,685,943 |
| Oct 9, 2026 | 10.56 | 10.88 | 10.52 | 10.72 | 10.72 | -1.20% | 4,177,164 |
| Oct 8, 2026 | 10.58 | 10.90 | 10.55 | 10.85 | 10.85 | 5.03% | 3,982,130 |
| Oct 7, 2026 | 10.19 | 10.48 | 10.13 | 10.33 | 10.33 | 1.97% | 3,439,321 |
| Oct 6, 2026 | 10.22 | 10.25 | 10.07 | 10.13 | 10.13 | -1.46% | 1,900,991 |
| Oct 5, 2026 | 10.38 | 10.42 | 9.95 | 10.28 | 10.28 | 0.29% | 3,663,463 |
| Oct 2, 2026 | 9.92 | 10.28 | 9.87 | 10.25 | 10.25 | 1.79% | 2,566,973 |
| Oct 1, 2026 | 9.65 | 10.07 | 9.57 | 10.07 | 10.07 | 1.31% | 2,891,566 |
| Sep 30, 2026 | 9.93 | 10.13 | 9.92 | 9.94 | 9.94 | 2.79% | 3,418,295 |
| Sep 29, 2026 | 9.32 | 9.69 | 9.31 | 9.67 | 9.67 | 5.91% | 4,974,513 |
| Sep 28, 2026 | 9.14 | 9.28 | 9.05 | 9.13 | 9.13 | 2.35% | 2,746,901 |
| Sep 25, 2026 | 8.79 | 8.94 | 8.76 | 8.92 | 8.92 | - | 4,177,526 |
| Sep 24, 2026 | 8.47 | 8.92 | 8.41 | 8.92 | 8.92 | -1.98% | 9,666,912 |
| Sep 23, 2026 | 9.29 | 9.31 | 9.06 | 9.10 | 9.10 | -1.41% | 1,559,037 |
| Sep 22, 2026 | 9.30 | 9.46 | 9.20 | 9.23 | 9.23 | -4.94% | 3,037,086 |
| Sep 21, 2026 | 9.75 | 10.09 | 9.70 | 9.71 | 9.71 | -4.05% | 2,388,428 |
| Sep 18, 2026 | 9.85 | 10.12 | 9.75 | 10.12 | 10.12 | 4.12% | 2,384,903 |
| Sep 17, 2026 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | 0.10% | 1,931,251 |
| Sep 16, 2026 | 9.59 | 9.84 | 9.53 | 9.71 | 9.71 | 2.43% | 2,280,613 |
| Sep 15, 2026 | 9.33 | 9.49 | 9.27 | 9.48 | 9.48 | 1.61% | 2,301,531 |
| Sep 14, 2026 | 9.35 | 9.41 | 9.23 | 9.33 | 9.33 | -0.53% | 2,125,632 |
| Sep 11, 2026 | 9.32 | 9.60 | 9.31 | 9.38 | 9.38 | 0.21% | 2,530,242 |
| Sep 10, 2026 | 9.08 | 9.44 | 9.04 | 9.36 | 9.36 | 2.18% | 3,093,040 |
| Sep 9, 2026 | 9.00 | 9.20 | 8.91 | 9.16 | 9.16 | 2.23% | 3,044,823 |
| Sep 8, 2026 | 8.81 | 8.98 | 8.61 | 8.96 | 8.96 | 2.76% | 3,149,606 |
| Sep 4, 2026 | 8.94 | 9.25 | 8.94 | 9.22 | 8.72 | 3.25% | 2,734,606 |
| Sep 3, 2026 | 8.87 | 9.03 | 8.86 | 8.93 | 8.45 | 0.56% | 2,412,836 |
| Sep 2, 2026 | 8.58 | 8.92 | 8.55 | 8.88 | 8.40 | 3.38% | 1,810,842 |
| Sep 1, 2026 | 8.56 | 8.72 | 8.50 | 8.59 | 8.12 | 1.78% | 1,937,497 |
| Aug 31, 2026 | 8.53 | 8.57 | 8.34 | 8.44 | 7.98 | -0.35% | 2,021,182 |
| Aug 28, 2026 | 8.35 | 8.49 | 8.26 | 8.47 | 8.01 | 2.17% | 1,851,245 |
| Aug 27, 2026 | 7.91 | 8.30 | 7.91 | 8.29 | 7.84 | 6.69% | 1,538,466 |
| Aug 26, 2026 | 7.94 | 8.01 | 7.73 | 7.77 | 7.35 | -5.13% | 1,509,987 |
| Aug 25, 2026 | 8.20 | 8.23 | 8.10 | 8.19 | 7.75 | 0.74% | 896,499 |
| Aug 24, 2026 | 8.03 | 8.16 | 8.03 | 8.13 | 7.69 | -0.37% | 1,189,568 |
| Aug 21, 2026 | 8.07 | 8.30 | 8.06 | 8.16 | 7.72 | 3.42% | 1,610,257 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.85 | 7.89 | 7.46 | -0.25% | 1,311,510 |
| Aug 19, 2026 | 8.08 | 8.09 | 7.87 | 7.91 | 7.48 | 1.67% | 1,597,772 |
| Aug 18, 2026 | 7.85 | 7.87 | 7.70 | 7.78 | 7.36 | -1.02% | 1,068,539 |
| Aug 17, 2026 | 7.85 | 7.91 | 7.82 | 7.86 | 7.43 | 1.55% | 1,111,317 |
| Aug 14, 2026 | 7.74 | 7.79 | 7.66 | 7.74 | 7.32 | 1.71% | 822,231 |
| Aug 13, 2026 | 7.49 | 7.71 | 7.49 | 7.61 | 7.20 | 1.60% | 989,617 |
| Aug 12, 2026 | 7.28 | 7.51 | 7.28 | 7.49 | 7.08 | 2.32% | 746,154 |
| Aug 11, 2026 | 7.48 | 7.49 | 7.25 | 7.32 | 6.92 | -2.27% | 997,332 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.49 | 7.49 | 7.08 | -0.27% | 609,967 |
| Aug 7, 2026 | 7.58 | 7.66 | 7.45 | 7.51 | 7.10 | -0.53% | 686,253 |