Hafnia Limited (HAFN)
4.16
-0.07 (-1.65%)
At close: Mar 31, 2025, 3:59 PM
4.16
0.12%
After-hours: Mar 31, 2025, 05:35 PM EDT
Hafnia Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.24 | 4.25 | 4.18 | 4.23 | 0.01 | 0.24% | 1,649,927 |
| Mar 27, 2025 | 4.31 | 4.33 | 4.18 | 4.22 | -0.16 | -3.65% | 2,706,649 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | -0.02 | -0.45% | 1,265,100 |
| Mar 25, 2025 | 4.49 | 4.51 | 4.38 | 4.40 | -0.04 | -0.90% | 1,419,944 |
| Mar 24, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 0.03 | 0.68% | 1,970,467 |
| Mar 21, 2025 | 4.54 | 4.54 | 4.41 | 4.41 | -0.11 | -2.43% | 1,380,722 |
| Mar 20, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | -0.05 | -1.09% | 1,600,300 |
| Mar 19, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 0.14 | 3.16% | 2,179,700 |
| Mar 18, 2025 | 4.49 | 4.50 | 4.40 | 4.43 | 0.01 | 0.23% | 2,073,941 |
| Mar 17, 2025 | 4.39 | 4.46 | 4.37 | 4.42 | 0.14 | 3.27% | 1,413,446 |
| Mar 14, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 0.03 | 0.71% | 1,314,828 |
| Mar 13, 2025 | 4.27 | 4.33 | 4.22 | 4.25 | 0.05 | 1.19% | 1,369,600 |
| Mar 12, 2025 | 4.22 | 4.24 | 4.17 | 4.20 | -0.01 | -0.24% | 1,968,073 |
| Mar 11, 2025 | 4.13 | 4.22 | 4.10 | 4.21 | 0.18 | 4.47% | 4,729,020 |
| Mar 10, 2025 | 4.16 | 4.22 | 3.98 | 4.03 | -0.34 | -7.78% | 6,563,033 |
| Mar 7, 2025 | 4.39 | 4.45 | 4.37 | 4.37 | -0.06 | -1.35% | 2,608,693 |
| Mar 6, 2025 | 4.38 | 4.45 | 4.35 | 4.43 | 0.15 | 3.50% | 3,937,047 |
| Mar 5, 2025 | 4.32 | 4.37 | 4.28 | 4.28 | 0.13 | 3.13% | 4,056,600 |
| Mar 4, 2025 | 4.00 | 4.21 | 3.91 | 4.15 | 0.11 | 2.72% | 5,216,600 |
| Mar 3, 2025 | 4.16 | 4.17 | 4.00 | 4.04 | -0.02 | -0.49% | 5,666,200 |
| Feb 28, 2025 | 4.23 | 4.36 | 4.05 | 4.06 | -0.15 | -3.56% | 6,460,200 |
| Feb 27, 2025 | 4.35 | 4.47 | 4.14 | 4.21 | -0.72 | -14.60% | 14,952,324 |
| Feb 26, 2025 | 4.89 | 4.97 | 4.84 | 4.93 | 0.03 | 0.61% | 2,861,733 |
| Feb 25, 2025 | 4.95 | 4.97 | 4.89 | 4.90 | -0.08 | -1.61% | 2,519,800 |
| Feb 24, 2025 | 5.03 | 5.03 | 4.96 | 4.98 | -0.07 | -1.39% | 2,967,600 |
| Feb 21, 2025 | 5.13 | 5.15 | 5.02 | 5.05 | 0.00 | 0.00% | 1,764,300 |
| Feb 20, 2025 | 5.08 | 5.10 | 5.01 | 5.05 | -0.06 | -1.17% | 2,235,700 |
| Feb 19, 2025 | 5.14 | 5.16 | 5.07 | 5.11 | -0.06 | -1.16% | 2,109,100 |
| Feb 18, 2025 | 5.09 | 5.21 | 5.08 | 5.17 | 0.05 | 0.98% | 2,369,500 |
| Feb 14, 2025 | 5.24 | 5.30 | 5.11 | 5.12 | -0.02 | -0.39% | 2,810,700 |
| Feb 13, 2025 | 5.30 | 5.34 | 5.14 | 5.14 | -0.24 | -4.46% | 3,618,500 |
| Feb 12, 2025 | 5.38 | 5.48 | 5.35 | 5.38 | -0.01 | -0.19% | 2,038,300 |
| Feb 11, 2025 | 5.44 | 5.45 | 5.36 | 5.39 | -0.01 | -0.19% | 1,730,000 |
| Feb 10, 2025 | 5.32 | 5.41 | 5.25 | 5.40 | 0.08 | 1.50% | 2,205,700 |
| Feb 7, 2025 | 5.38 | 5.41 | 5.31 | 5.32 | -0.05 | -0.93% | 1,512,238 |
| Feb 6, 2025 | 5.45 | 5.45 | 5.29 | 5.37 | -0.10 | -1.83% | 2,500,500 |
| Feb 5, 2025 | 5.42 | 5.50 | 5.38 | 5.47 | -0.08 | -1.44% | 2,254,900 |
| Feb 4, 2025 | 5.30 | 5.59 | 5.25 | 5.55 | 0.21 | 3.93% | 2,307,200 |
| Feb 3, 2025 | 5.25 | 5.38 | 5.21 | 5.34 | 0.05 | 0.95% | 2,222,395 |
| Jan 31, 2025 | 5.31 | 5.37 | 5.24 | 5.29 | 0.00 | 0.00% | 2,532,133 |
| Jan 30, 2025 | 5.24 | 5.33 | 5.19 | 5.29 | 0.11 | 2.12% | 2,034,900 |
| Jan 29, 2025 | 5.09 | 5.18 | 5.05 | 5.18 | 0.10 | 1.97% | 1,842,500 |
| Jan 28, 2025 | 5.13 | 5.16 | 5.03 | 5.08 | -0.04 | -0.78% | 2,598,200 |
| Jan 27, 2025 | 5.10 | 5.22 | 5.09 | 5.12 | 0.01 | 0.20% | 3,009,600 |
| Jan 24, 2025 | 5.21 | 5.22 | 5.08 | 5.11 | -0.17 | -3.22% | 5,107,044 |
| Jan 23, 2025 | 5.15 | 5.29 | 5.15 | 5.28 | 0.25 | 4.97% | 8,335,742 |
| Jan 22, 2025 | 5.03 | 5.13 | 5.02 | 5.03 | -0.07 | -1.37% | 3,586,715 |
| Jan 21, 2025 | 5.14 | 5.16 | 5.06 | 5.10 | -0.33 | -6.08% | 6,360,800 |
| Jan 17, 2025 | 5.46 | 5.57 | 5.37 | 5.43 | -0.30 | -5.24% | 3,553,849 |
| Jan 16, 2025 | 5.89 | 5.90 | 5.72 | 5.73 | -0.24 | -4.02% | 2,019,900 |