Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
9.01
+0.09 (1.01%)
May 4, 2026, 4:00 PM EDT - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.94 | 9.03 | 8.85 | 9.01 | 9.01 | 1.01% | 1,176,926 |
| May 1, 2026 | 8.86 | 8.96 | 8.82 | 8.92 | 8.92 | 0.11% | 662,789 |
| Apr 30, 2026 | 8.78 | 8.96 | 8.78 | 8.91 | 8.91 | 1.37% | 1,347,329 |
| Apr 29, 2026 | 8.88 | 8.98 | 8.75 | 8.79 | 8.79 | 0.23% | 2,129,104 |
| Apr 28, 2026 | 8.68 | 8.83 | 8.58 | 8.77 | 8.77 | 2.10% | 1,947,996 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.40 | 8.59 | 8.59 | 1.78% | 1,524,248 |
| Apr 24, 2026 | 8.45 | 8.57 | 8.42 | 8.44 | 8.44 | -0.47% | 1,685,828 |
| Apr 23, 2026 | 8.30 | 8.54 | 8.29 | 8.48 | 8.48 | 0.83% | 1,980,023 |
| Apr 22, 2026 | 8.31 | 8.41 | 8.19 | 8.41 | 8.41 | -0.47% | 1,919,272 |
| Apr 21, 2026 | 8.48 | 8.51 | 8.33 | 8.45 | 8.45 | 1.81% | 3,271,822 |
| Apr 20, 2026 | 8.14 | 8.35 | 7.95 | 8.30 | 8.30 | 1.34% | 1,972,987 |
| Apr 17, 2026 | 8.21 | 8.28 | 7.99 | 8.19 | 8.19 | 1.11% | 2,607,607 |
| Apr 16, 2026 | 8.12 | 8.19 | 8.03 | 8.10 | 8.10 | -1.22% | 1,103,957 |
| Apr 15, 2026 | 8.38 | 8.41 | 8.14 | 8.20 | 8.20 | 1.11% | 2,111,398 |
| Apr 14, 2026 | 8.23 | 8.34 | 8.11 | 8.11 | 8.11 | -1.82% | 1,386,884 |
| Apr 13, 2026 | 8.13 | 8.33 | 8.10 | 8.26 | 8.26 | 2.23% | 981,469 |
| Apr 10, 2026 | 8.08 | 8.14 | 7.95 | 8.08 | 8.08 | -2.42% | 1,492,596 |
| Apr 9, 2026 | 8.45 | 8.52 | 8.25 | 8.28 | 8.28 | 0.73% | 2,134,705 |
| Apr 8, 2026 | 8.04 | 8.22 | 7.99 | 8.22 | 8.22 | 2.75% | 1,802,859 |
| Apr 7, 2026 | 8.27 | 8.31 | 7.96 | 8.00 | 8.00 | -1.23% | 1,941,451 |
| Apr 6, 2026 | 7.91 | 8.13 | 7.80 | 8.10 | 8.10 | 2.40% | 1,432,958 |
| Apr 2, 2026 | 7.65 | 7.98 | 7.59 | 7.91 | 7.91 | 3.53% | 1,641,107 |
| Apr 1, 2026 | 7.69 | 7.69 | 7.51 | 7.64 | 7.64 | 0.53% | 1,502,405 |
| Mar 31, 2026 | 7.55 | 7.71 | 7.51 | 7.60 | 7.60 | 1.74% | 1,349,187 |
| Mar 30, 2026 | 7.47 | 7.60 | 7.29 | 7.47 | 7.47 | -0.13% | 1,790,720 |
| Mar 27, 2026 | 7.43 | 7.61 | 7.40 | 7.48 | 7.48 | -0.93% | 1,738,964 |
| Mar 26, 2026 | 7.56 | 7.74 | 7.54 | 7.55 | 7.55 | 1.07% | 1,438,827 |
| Mar 25, 2026 | 7.62 | 7.62 | 7.44 | 7.47 | 7.47 | -2.23% | 1,293,349 |
| Mar 24, 2026 | 7.38 | 7.67 | 7.34 | 7.64 | 7.64 | 5.52% | 2,692,595 |
| Mar 23, 2026 | 6.96 | 7.30 | 6.93 | 7.24 | 7.24 | 3.43% | 2,384,481 |
| Mar 20, 2026 | 7.24 | 7.26 | 6.98 | 7.00 | 7.00 | -1.82% | 2,439,742 |
| Mar 19, 2026 | 6.85 | 7.19 | 6.76 | 7.13 | 7.13 | 3.03% | 2,525,332 |
| Mar 18, 2026 | 6.83 | 7.04 | 6.82 | 6.92 | 6.92 | 3.59% | 2,071,057 |
| Mar 17, 2026 | 6.72 | 6.72 | 6.62 | 6.68 | 6.68 | -0.89% | 1,633,826 |
| Mar 16, 2026 | 6.82 | 6.84 | 6.68 | 6.74 | 6.74 | 1.20% | 2,645,073 |
| Mar 13, 2026 | 6.55 | 6.71 | 6.52 | 6.66 | 6.66 | 0.15% | 4,086,993 |
| Mar 12, 2026 | 6.90 | 6.93 | 6.61 | 6.65 | 6.65 | -7.51% | 3,898,521 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.14 | 7.19 | 7.19 | -4.01% | 2,554,987 |
| Mar 10, 2026 | 7.49 | 7.59 | 7.41 | 7.49 | 7.49 | 0.54% | 2,462,312 |
| Mar 9, 2026 | 7.25 | 7.55 | 7.21 | 7.45 | 7.45 | -0.13% | 3,190,656 |
| Mar 6, 2026 | 7.30 | 7.52 | 7.22 | 7.46 | 7.46 | -0.53% | 3,566,338 |
| Mar 5, 2026 | 7.62 | 7.65 | 7.38 | 7.50 | 7.32 | -4.58% | 2,573,136 |
| Mar 4, 2026 | 7.82 | 7.95 | 7.79 | 7.86 | 7.68 | 0.77% | 1,602,141 |
| Mar 3, 2026 | 7.70 | 7.96 | 7.59 | 7.80 | 7.62 | 0.39% | 3,693,653 |
| Mar 2, 2026 | 7.86 | 7.89 | 7.62 | 7.77 | 7.59 | 1.04% | 4,173,800 |
| Feb 27, 2026 | 7.47 | 7.73 | 7.33 | 7.69 | 7.51 | 3.36% | 2,113,041 |
| Feb 26, 2026 | 7.42 | 7.57 | 7.36 | 7.44 | 7.27 | 2.48% | 1,462,154 |
| Feb 25, 2026 | 7.29 | 7.31 | 7.19 | 7.26 | 7.09 | -0.27% | 1,438,362 |
| Feb 24, 2026 | 7.30 | 7.33 | 7.25 | 7.28 | 7.11 | 0.28% | 938,042 |
| Feb 23, 2026 | 7.09 | 7.31 | 7.08 | 7.26 | 7.09 | -0.95% | 2,048,875 |