Hafnia Limited (HAFN)
NYSE: HAFN
· Real-Time Price · USD
6.32
0.02 (0.24%)
At close: Sep 16, 2025, 11:23 AM
HAFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.18 | 6.25 | 6.07 | 6.07 | 6.07 | 0.33% | 1,122,400 |
| Sep 11, 2025 | 6.08 | 6.14 | 5.98 | 6.05 | 6.05 | -1.63% | 2,159,500 |
| Sep 10, 2025 | 6.13 | 6.22 | 6.11 | 6.15 | 6.15 | -0.65% | 1,014,032 |
| Sep 9, 2025 | 6.41 | 6.43 | 6.19 | 6.19 | 6.19 | -1.90% | 1,106,328 |
| Sep 8, 2025 | 6.21 | 6.33 | 6.15 | 6.31 | 6.31 | 4.47% | 1,654,143 |
| Sep 5, 2025 | 6.02 | 6.07 | 6.00 | 6.04 | 6.04 | -0.33% | 850,212 |
| Sep 4, 2025 | 6.02 | 6.14 | 5.93 | 6.06 | 6.06 | -3.96% | 1,276,200 |
| Sep 3, 2025 | 6.19 | 6.32 | 6.14 | 6.31 | 6.31 | 3.10% | 1,801,200 |
| Sep 2, 2025 | 6.11 | 6.13 | 6.05 | 6.12 | 6.00 | -0.16% | 1,095,114 |
| Aug 29, 2025 | 6.15 | 6.18 | 6.07 | 6.13 | 6.01 | -0.16% | 1,325,701 |
| Aug 28, 2025 | 6.15 | 6.16 | 6.05 | 6.14 | 6.02 | 1.66% | 1,162,444 |
| Aug 27, 2025 | 5.78 | 6.11 | 5.76 | 6.04 | 5.92 | 3.42% | 2,523,600 |
| Aug 26, 2025 | 5.85 | 5.88 | 5.78 | 5.84 | 5.72 | -1.18% | 1,395,400 |
| Aug 25, 2025 | 6.00 | 6.03 | 5.87 | 5.91 | 5.79 | -1.17% | 929,812 |
| Aug 22, 2025 | 5.92 | 6.00 | 5.90 | 5.98 | 5.86 | 1.70% | 1,188,400 |
| Aug 21, 2025 | 5.71 | 5.88 | 5.70 | 5.88 | 5.76 | 5.38% | 1,327,500 |
| Aug 20, 2025 | 5.53 | 5.62 | 5.52 | 5.58 | 5.47 | 1.45% | 704,863 |
| Aug 19, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.39 | -0.54% | 1,564,700 |
| Aug 18, 2025 | 5.41 | 5.60 | 5.40 | 5.53 | 5.42 | 2.03% | 1,318,621 |
| Aug 15, 2025 | 5.37 | 5.43 | 5.33 | 5.42 | 5.31 | 0.00% | 1,028,345 |