Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
9.22
+0.29 (3.25%)
At close: Sep 4, 2026, 4:00 PM EDT
9.26
+0.04 (0.43%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.94 | 9.25 | 8.94 | 9.22 | 9.22 | 3.25% | 2,734,385 |
| Sep 3, 2026 | 8.87 | 9.03 | 8.86 | 8.93 | 8.93 | 0.56% | 2,412,836 |
| Sep 2, 2026 | 8.58 | 8.92 | 8.55 | 8.88 | 8.88 | 3.38% | 1,810,842 |
| Sep 1, 2026 | 8.56 | 8.72 | 8.50 | 8.59 | 8.59 | 1.78% | 1,937,497 |
| Aug 31, 2026 | 8.53 | 8.57 | 8.34 | 8.44 | 8.44 | -0.35% | 2,021,182 |
| Aug 28, 2026 | 8.35 | 8.49 | 8.26 | 8.47 | 8.47 | 2.17% | 1,851,245 |
| Aug 27, 2026 | 7.91 | 8.30 | 7.91 | 8.29 | 8.29 | 6.69% | 1,538,466 |
| Aug 26, 2026 | 7.94 | 8.01 | 7.73 | 7.77 | 7.77 | -5.13% | 1,509,987 |
| Aug 25, 2026 | 8.20 | 8.23 | 8.10 | 8.19 | 8.19 | 0.74% | 896,499 |
| Aug 24, 2026 | 8.03 | 8.16 | 8.03 | 8.13 | 8.13 | -0.37% | 1,189,568 |
| Aug 21, 2026 | 8.07 | 8.30 | 8.06 | 8.16 | 8.16 | 3.42% | 1,610,257 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.85 | 7.89 | 7.89 | -0.25% | 1,311,510 |
| Aug 19, 2026 | 8.08 | 8.09 | 7.87 | 7.91 | 7.91 | 1.67% | 1,597,772 |
| Aug 18, 2026 | 7.85 | 7.87 | 7.70 | 7.78 | 7.78 | -1.02% | 1,068,539 |
| Aug 17, 2026 | 7.85 | 7.91 | 7.82 | 7.86 | 7.86 | 1.55% | 1,111,317 |
| Aug 14, 2026 | 7.74 | 7.79 | 7.66 | 7.74 | 7.74 | 1.71% | 822,231 |
| Aug 13, 2026 | 7.49 | 7.71 | 7.49 | 7.61 | 7.61 | 1.60% | 989,617 |
| Aug 12, 2026 | 7.28 | 7.51 | 7.28 | 7.49 | 7.49 | 2.32% | 746,154 |
| Aug 11, 2026 | 7.48 | 7.49 | 7.25 | 7.32 | 7.32 | -2.27% | 997,332 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -0.27% | 609,967 |
| Aug 7, 2026 | 7.58 | 7.66 | 7.45 | 7.51 | 7.51 | -0.53% | 686,253 |
| Aug 6, 2026 | 7.43 | 7.60 | 7.43 | 7.55 | 7.55 | 3.85% | 1,134,055 |
| Aug 5, 2026 | 7.54 | 7.59 | 7.27 | 7.27 | 7.27 | -2.42% | 1,242,025 |
| Aug 4, 2026 | 7.63 | 7.66 | 7.45 | 7.45 | 7.45 | -2.10% | 1,236,428 |
| Aug 3, 2026 | 7.64 | 7.68 | 7.45 | 7.61 | 7.61 | -1.04% | 799,745 |
| Jul 31, 2026 | 7.68 | 7.71 | 7.60 | 7.69 | 7.69 | - | 894,021 |
| Jul 30, 2026 | 7.60 | 7.72 | 7.54 | 7.69 | 7.69 | 1.45% | 903,523 |
| Jul 29, 2026 | 7.62 | 7.65 | 7.47 | 7.58 | 7.58 | 0.53% | 1,016,063 |
| Jul 28, 2026 | 7.53 | 7.60 | 7.49 | 7.54 | 7.54 | 0.94% | 1,087,525 |
| Jul 27, 2026 | 7.36 | 7.53 | 7.32 | 7.47 | 7.47 | -2.35% | 1,131,275 |
| Jul 24, 2026 | 7.73 | 7.77 | 7.60 | 7.65 | 7.65 | 0.66% | 1,292,423 |
| Jul 23, 2026 | 7.58 | 7.69 | 7.56 | 7.60 | 7.60 | 0.93% | 1,000,640 |
| Jul 22, 2026 | 7.64 | 7.67 | 7.50 | 7.53 | 7.53 | -0.26% | 1,031,159 |
| Jul 21, 2026 | 7.45 | 7.59 | 7.33 | 7.55 | 7.55 | 3.00% | 1,004,428 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.31 | 7.33 | 7.33 | 1.10% | 953,738 |
| Jul 17, 2026 | 7.30 | 7.34 | 7.21 | 7.25 | 7.25 | -1.89% | 1,318,617 |
| Jul 16, 2026 | 7.46 | 7.55 | 7.39 | 7.39 | 7.39 | -1.99% | 1,381,820 |
| Jul 15, 2026 | 7.54 | 7.56 | 7.40 | 7.54 | 7.54 | 0.80% | 953,263 |
| Jul 14, 2026 | 7.41 | 7.56 | 7.39 | 7.48 | 7.48 | 2.19% | 1,177,861 |
| Jul 13, 2026 | 7.49 | 7.52 | 7.30 | 7.32 | 7.32 | 0.69% | 1,325,955 |
| Jul 10, 2026 | 7.04 | 7.27 | 7.04 | 7.27 | 7.27 | 3.56% | 1,195,196 |
| Jul 9, 2026 | 7.20 | 7.23 | 6.93 | 7.02 | 7.02 | -3.57% | 960,594 |
| Jul 8, 2026 | 7.25 | 7.32 | 7.19 | 7.28 | 7.28 | 1.39% | 1,190,764 |
| Jul 7, 2026 | 7.05 | 7.18 | 7.02 | 7.18 | 7.18 | 0.98% | 901,415 |
| Jul 6, 2026 | 6.96 | 7.23 | 6.96 | 7.11 | 7.11 | 1.28% | 1,212,336 |
| Jul 2, 2026 | 6.82 | 7.06 | 6.82 | 7.02 | 7.02 | 7.01% | 2,891,679 |
| Jul 1, 2026 | 6.63 | 6.66 | 6.51 | 6.56 | 6.56 | -1.20% | 2,498,383 |
| Jun 30, 2026 | 6.69 | 6.72 | 6.50 | 6.64 | 6.64 | -3.21% | 3,732,209 |
| Jun 29, 2026 | 6.96 | 7.05 | 6.83 | 6.86 | 6.86 | -1.58% | 1,898,866 |
| Jun 26, 2026 | 7.02 | 7.15 | 6.85 | 6.97 | 6.97 | -4.13% | 3,059,985 |