Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
6.97
-0.30 (-4.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.90 | 8.95 | 8.80 | 8.94 | 8.61 | 0.45% | 1,280,358 |
| May 11, 2026 | 9.00 | 9.01 | 8.80 | 8.90 | 8.57 | -0.67% | 752,115 |
| May 8, 2026 | 8.80 | 9.01 | 8.79 | 8.96 | 8.63 | 1.36% | 1,237,194 |
| May 7, 2026 | 8.79 | 8.85 | 8.54 | 8.84 | 8.51 | 0.23% | 1,690,860 |
| May 6, 2026 | 8.89 | 9.04 | 8.76 | 8.82 | 8.49 | -6.77% | 1,775,788 |
| May 5, 2026 | 9.25 | 9.54 | 9.15 | 9.46 | 9.11 | 4.99% | 1,510,584 |
| May 4, 2026 | 8.94 | 9.03 | 8.85 | 9.01 | 8.67 | 1.01% | 1,184,307 |
| May 1, 2026 | 8.86 | 8.96 | 8.82 | 8.92 | 8.59 | 0.11% | 712,325 |
| Apr 30, 2026 | 8.78 | 8.96 | 8.78 | 8.91 | 8.58 | 1.37% | 1,347,657 |
| Apr 29, 2026 | 8.88 | 8.98 | 8.75 | 8.79 | 8.46 | 0.23% | 2,132,925 |
| Apr 28, 2026 | 8.68 | 8.83 | 8.58 | 8.77 | 8.44 | 2.10% | 1,948,818 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.40 | 8.59 | 8.27 | 1.78% | 1,650,580 |
| Apr 24, 2026 | 8.45 | 8.57 | 8.42 | 8.44 | 8.13 | -0.47% | 1,686,261 |
| Apr 23, 2026 | 8.30 | 8.54 | 8.29 | 8.48 | 8.16 | 0.83% | 1,980,403 |
| Apr 22, 2026 | 8.31 | 8.41 | 8.19 | 8.41 | 8.10 | -0.47% | 1,922,395 |
| Apr 21, 2026 | 8.48 | 8.51 | 8.33 | 8.45 | 8.14 | 1.81% | 3,274,796 |
| Apr 20, 2026 | 8.14 | 8.35 | 7.95 | 8.30 | 7.99 | 1.34% | 1,973,143 |
| Apr 17, 2026 | 8.21 | 8.28 | 7.99 | 8.19 | 7.89 | 1.11% | 2,609,493 |
| Apr 16, 2026 | 8.12 | 8.19 | 8.03 | 8.10 | 7.80 | -1.22% | 1,104,099 |
| Apr 15, 2026 | 8.38 | 8.41 | 8.14 | 8.20 | 7.89 | 1.11% | 2,111,711 |
| Apr 14, 2026 | 8.23 | 8.34 | 8.11 | 8.11 | 7.81 | -1.82% | 1,389,044 |
| Apr 13, 2026 | 8.13 | 8.33 | 8.10 | 8.26 | 7.95 | 2.23% | 981,800 |
| Apr 10, 2026 | 8.08 | 8.14 | 7.95 | 8.08 | 7.78 | -2.42% | 1,688,554 |
| Apr 9, 2026 | 8.45 | 8.52 | 8.25 | 8.28 | 7.97 | 0.73% | 2,140,249 |
| Apr 8, 2026 | 8.04 | 8.22 | 7.99 | 8.22 | 7.91 | 2.75% | 1,805,034 |
| Apr 7, 2026 | 8.27 | 8.31 | 7.96 | 8.00 | 7.70 | -1.23% | 1,944,320 |
| Apr 6, 2026 | 7.91 | 8.13 | 7.80 | 8.10 | 7.80 | 2.40% | 1,433,528 |
| Apr 2, 2026 | 7.65 | 7.98 | 7.59 | 7.91 | 7.62 | 3.53% | 1,641,384 |
| Apr 1, 2026 | 7.69 | 7.69 | 7.51 | 7.64 | 7.36 | 0.53% | 1,503,199 |
| Mar 31, 2026 | 7.55 | 7.71 | 7.51 | 7.60 | 7.32 | 1.74% | 1,349,496 |
| Mar 30, 2026 | 7.47 | 7.60 | 7.29 | 7.47 | 7.19 | -0.13% | 1,803,801 |
| Mar 27, 2026 | 7.43 | 7.61 | 7.40 | 7.48 | 7.20 | -0.93% | 1,770,754 |
| Mar 26, 2026 | 7.56 | 7.74 | 7.54 | 7.55 | 7.27 | 1.07% | 1,651,730 |
| Mar 25, 2026 | 7.62 | 7.62 | 7.44 | 7.47 | 7.19 | -2.23% | 1,293,715 |
| Mar 24, 2026 | 7.38 | 7.67 | 7.34 | 7.64 | 7.36 | 5.52% | 2,707,124 |
| Mar 23, 2026 | 6.96 | 7.30 | 6.93 | 7.24 | 6.97 | 3.43% | 2,386,230 |
| Mar 20, 2026 | 7.24 | 7.26 | 6.98 | 7.00 | 6.74 | -1.82% | 2,440,771 |
| Mar 19, 2026 | 6.85 | 7.19 | 6.76 | 7.13 | 6.86 | 3.03% | 2,537,511 |
| Mar 18, 2026 | 6.83 | 7.04 | 6.82 | 6.92 | 6.66 | 3.59% | 2,454,352 |
| Mar 17, 2026 | 6.72 | 6.72 | 6.62 | 6.68 | 6.43 | -0.89% | 1,634,070 |
| Mar 16, 2026 | 6.82 | 6.84 | 6.68 | 6.74 | 6.49 | 1.20% | 2,653,836 |
| Mar 13, 2026 | 6.55 | 6.71 | 6.52 | 6.66 | 6.41 | 0.15% | 4,087,709 |
| Mar 12, 2026 | 6.90 | 6.93 | 6.61 | 6.65 | 6.40 | -7.51% | 3,901,907 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.14 | 7.19 | 6.92 | -4.01% | 2,557,323 |
| Mar 10, 2026 | 7.49 | 7.59 | 7.41 | 7.49 | 7.21 | 0.54% | 2,479,676 |
| Mar 9, 2026 | 7.25 | 7.55 | 7.21 | 7.45 | 7.17 | -0.13% | 3,192,775 |
| Mar 6, 2026 | 7.30 | 7.52 | 7.22 | 7.46 | 7.18 | 1.86% | 3,572,048 |
| Mar 5, 2026 | 7.62 | 7.65 | 7.38 | 7.50 | 7.05 | -4.58% | 2,603,950 |
| Mar 4, 2026 | 7.82 | 7.95 | 7.79 | 7.86 | 7.39 | 0.77% | 1,602,141 |
| Mar 3, 2026 | 7.70 | 7.96 | 7.59 | 7.80 | 7.33 | 0.39% | 3,693,653 |
| Mar 2, 2026 | 7.86 | 7.89 | 7.62 | 7.77 | 7.31 | 1.04% | 4,173,800 |
| Feb 27, 2026 | 7.47 | 7.73 | 7.33 | 7.69 | 7.23 | 3.36% | 2,113,041 |
| Feb 26, 2026 | 7.42 | 7.57 | 7.36 | 7.44 | 6.99 | 2.48% | 1,462,154 |
| Feb 25, 2026 | 7.29 | 7.31 | 7.19 | 7.26 | 6.83 | -0.27% | 1,438,362 |
| Feb 24, 2026 | 7.30 | 7.33 | 7.25 | 7.28 | 6.84 | 0.28% | 938,042 |
| Feb 23, 2026 | 7.09 | 7.31 | 7.08 | 7.26 | 6.83 | -0.95% | 2,048,875 |
| Feb 20, 2026 | 7.20 | 7.33 | 7.19 | 7.33 | 6.89 | 2.52% | 945,730 |
| Feb 19, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 6.72 | 3.03% | 1,092,932 |
| Feb 18, 2026 | 6.84 | 7.02 | 6.81 | 6.94 | 6.52 | 3.43% | 1,554,383 |
| Feb 17, 2026 | 6.69 | 6.72 | 6.58 | 6.71 | 6.31 | -0.30% | 621,943 |
| Feb 13, 2026 | 6.53 | 6.73 | 6.53 | 6.73 | 6.33 | 2.59% | 693,273 |
| Feb 12, 2026 | 6.71 | 6.75 | 6.53 | 6.56 | 6.17 | -1.06% | 887,466 |
| Feb 11, 2026 | 6.60 | 6.72 | 6.55 | 6.63 | 6.23 | 1.69% | 1,078,207 |
| Feb 10, 2026 | 6.54 | 6.58 | 6.48 | 6.52 | 6.13 | - | 1,112,584 |
| Feb 9, 2026 | 6.45 | 6.58 | 6.44 | 6.52 | 6.13 | 4.49% | 1,620,294 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.09 | 6.24 | 5.87 | 2.30% | 902,384 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.98 | 6.10 | 5.73 | -0.16% | 1,735,436 |
| Feb 4, 2026 | 6.09 | 6.13 | 6.00 | 6.11 | 5.74 | -1.45% | 1,223,033 |
| Feb 3, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 5.83 | 1.81% | 1,261,356 |