Hafnia Limited (HAFN)
NYSE: HAFN · Real-Time Price · USD
8.77
+0.18 (2.10%)
At close: Apr 28, 2026, 4:00 PM EDT
8.82
+0.05 (0.57%)
Pre-market: Apr 29, 2026, 7:09 AM EDT
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 7.20 | 7.33 | 7.19 | 7.33 | 7.16 | 2.52% | 945,730 |
| Feb 19, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 6.98 | 3.03% | 1,092,932 |
| Feb 18, 2026 | 6.84 | 7.02 | 6.81 | 6.94 | 6.78 | 3.43% | 1,554,383 |
| Feb 17, 2026 | 6.69 | 6.72 | 6.58 | 6.71 | 6.55 | -0.30% | 621,943 |
| Feb 13, 2026 | 6.53 | 6.73 | 6.53 | 6.73 | 6.57 | 2.59% | 693,273 |
| Feb 12, 2026 | 6.71 | 6.75 | 6.53 | 6.56 | 6.41 | -1.06% | 887,466 |
| Feb 11, 2026 | 6.60 | 6.72 | 6.55 | 6.63 | 6.47 | 1.69% | 1,078,207 |
| Feb 10, 2026 | 6.54 | 6.58 | 6.48 | 6.52 | 6.37 | - | 1,112,584 |
| Feb 9, 2026 | 6.45 | 6.58 | 6.44 | 6.52 | 6.37 | 4.49% | 1,620,294 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.09 | 6.24 | 6.09 | 2.30% | 902,384 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.98 | 6.10 | 5.96 | -0.16% | 1,735,436 |
| Feb 4, 2026 | 6.09 | 6.13 | 6.00 | 6.11 | 5.97 | -1.45% | 1,223,033 |
| Feb 3, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 6.05 | 1.81% | 1,261,356 |
| Feb 2, 2026 | 6.00 | 6.12 | 5.98 | 6.09 | 5.95 | -0.81% | 1,023,702 |
| Jan 30, 2026 | 6.10 | 6.17 | 6.08 | 6.14 | 6.00 | 0.82% | 1,016,817 |
| Jan 29, 2026 | 6.21 | 6.25 | 6.01 | 6.09 | 5.95 | 1.00% | 1,360,988 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.94 | 6.03 | 5.89 | 2.73% | 1,375,940 |
| Jan 27, 2026 | 5.80 | 5.92 | 5.80 | 5.87 | 5.73 | 2.26% | 1,078,989 |
| Jan 26, 2026 | 5.82 | 5.86 | 5.74 | 5.74 | 5.61 | - | 1,029,491 |
| Jan 23, 2026 | 5.71 | 5.78 | 5.71 | 5.74 | 5.61 | 1.23% | 911,691 |
| Jan 22, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.54 | -2.24% | 1,051,142 |
| Jan 21, 2026 | 5.75 | 5.81 | 5.68 | 5.80 | 5.66 | 0.87% | 1,083,598 |
| Jan 20, 2026 | 5.81 | 5.82 | 5.71 | 5.75 | 5.61 | -2.04% | 764,537 |
| Jan 16, 2026 | 5.91 | 5.97 | 5.84 | 5.87 | 5.73 | 0.69% | 1,055,046 |
| Jan 15, 2026 | 5.89 | 5.89 | 5.74 | 5.83 | 5.69 | -2.51% | 2,244,976 |
| Jan 14, 2026 | 5.98 | 6.07 | 5.95 | 5.98 | 5.84 | 1.18% | 1,550,798 |
| Jan 13, 2026 | 5.81 | 5.98 | 5.81 | 5.91 | 5.77 | 4.79% | 1,829,650 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.51 | -1.40% | 907,125 |
| Jan 9, 2026 | 5.76 | 5.79 | 5.68 | 5.72 | 5.59 | -1.55% | 1,807,600 |
| Jan 8, 2026 | 5.80 | 5.82 | 5.68 | 5.81 | 5.67 | 2.83% | 1,186,237 |
| Jan 7, 2026 | 5.47 | 5.67 | 5.46 | 5.65 | 5.52 | 6.00% | 1,958,403 |
| Jan 6, 2026 | 5.32 | 5.42 | 5.31 | 5.33 | 5.20 | 1.52% | 1,181,207 |
| Jan 5, 2026 | 5.28 | 5.35 | 5.23 | 5.25 | 5.13 | 0.77% | 1,675,689 |
| Jan 2, 2026 | 5.30 | 5.31 | 5.17 | 5.21 | 5.09 | -2.25% | 877,537 |
| Dec 31, 2025 | 5.34 | 5.36 | 5.31 | 5.33 | 5.20 | - | 705,389 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.32 | 5.33 | 5.20 | -0.74% | 732,976 |
| Dec 29, 2025 | 5.36 | 5.39 | 5.32 | 5.37 | 5.24 | - | 874,402 |
| Dec 26, 2025 | 5.32 | 5.37 | 5.27 | 5.37 | 5.24 | 1.13% | 431,438 |
| Dec 24, 2025 | 5.33 | 5.33 | 5.27 | 5.31 | 5.19 | -0.19% | 224,492 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.20 | 0.19% | 624,767 |
| Dec 22, 2025 | 5.34 | 5.40 | 5.29 | 5.31 | 5.19 | -1.30% | 920,832 |
| Dec 19, 2025 | 5.37 | 5.38 | 5.32 | 5.38 | 5.25 | -1.10% | 1,276,464 |
| Dec 18, 2025 | 5.55 | 5.57 | 5.41 | 5.44 | 5.31 | -2.68% | 908,263 |
| Dec 17, 2025 | 5.58 | 5.63 | 5.52 | 5.59 | 5.46 | 1.27% | 726,118 |
| Dec 16, 2025 | 5.54 | 5.56 | 5.51 | 5.52 | 5.39 | -1.60% | 1,233,404 |
| Dec 15, 2025 | 5.56 | 5.62 | 5.53 | 5.61 | 5.48 | 0.18% | 948,768 |
| Dec 12, 2025 | 5.63 | 5.68 | 5.59 | 5.60 | 5.47 | -1.41% | 1,910,824 |
| Dec 11, 2025 | 5.68 | 5.72 | 5.64 | 5.68 | 5.55 | 0.35% | 1,018,814 |
| Dec 10, 2025 | 5.68 | 5.69 | 5.57 | 5.66 | 5.53 | -1.05% | 1,176,485 |
| Dec 9, 2025 | 5.75 | 5.77 | 5.66 | 5.72 | 5.59 | -3.05% | 965,741 |
| Dec 8, 2025 | 5.94 | 6.01 | 5.89 | 5.90 | 5.62 | -1.01% | 1,218,525 |
| Dec 5, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.67 | - | 1,120,085 |
| Dec 4, 2025 | 5.95 | 5.98 | 5.92 | 5.96 | 5.67 | - | 948,911 |
| Dec 3, 2025 | 5.99 | 6.06 | 5.92 | 5.96 | 5.67 | 1.53% | 1,447,548 |