Hafnia Limited (HAFN)
NYSE: HAFN
· Real-Time Price · USD
6.14
0.10 (1.66%)
At close: Aug 28, 2025, 3:59 PM
6.20
0.90%
After-hours: Aug 28, 2025, 07:49 PM EDT
HAFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.78 | 6.11 | 5.76 | 6.04 | 6.04 | 3.42% | 2,416,553 |
| Aug 26, 2025 | 5.85 | 5.88 | 5.78 | 5.84 | 5.84 | -1.18% | 1,395,400 |
| Aug 25, 2025 | 6.00 | 6.03 | 5.87 | 5.91 | 5.91 | -1.17% | 929,812 |
| Aug 22, 2025 | 5.92 | 6.00 | 5.90 | 5.98 | 5.98 | 1.70% | 1,188,400 |
| Aug 21, 2025 | 5.71 | 5.88 | 5.70 | 5.88 | 5.88 | 5.38% | 1,327,500 |
| Aug 20, 2025 | 5.53 | 5.62 | 5.52 | 5.58 | 5.58 | 1.45% | 704,863 |
| Aug 19, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.50 | -0.54% | 1,564,700 |
| Aug 18, 2025 | 5.41 | 5.60 | 5.40 | 5.53 | 5.53 | 2.03% | 1,318,621 |
| Aug 15, 2025 | 5.37 | 5.43 | 5.33 | 5.42 | 5.42 | 0.00% | 1,028,345 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.37 | 5.42 | 5.42 | -0.18% | 996,100 |
| Aug 13, 2025 | 5.40 | 5.44 | 5.37 | 5.43 | 5.43 | 0.74% | 703,922 |
| Aug 12, 2025 | 5.35 | 5.43 | 5.34 | 5.39 | 5.39 | 0.75% | 703,885 |
| Aug 11, 2025 | 5.45 | 5.49 | 5.30 | 5.35 | 5.35 | -2.90% | 1,791,527 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.50 | 5.51 | 5.51 | -2.13% | 1,488,500 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.61 | 5.63 | 5.63 | -3.10% | 1,675,889 |
| Aug 6, 2025 | 5.94 | 5.98 | 5.81 | 5.81 | 5.81 | -2.19% | 2,294,946 |
| Aug 5, 2025 | 5.85 | 5.95 | 5.82 | 5.94 | 5.94 | 5.32% | 2,405,600 |
| Aug 4, 2025 | 5.56 | 5.68 | 5.56 | 5.64 | 5.64 | 3.11% | 734,000 |
| Aug 1, 2025 | 5.53 | 5.56 | 5.41 | 5.47 | 5.47 | -0.55% | 1,044,839 |
| Jul 31, 2025 | 5.49 | 5.58 | 5.48 | 5.50 | 5.50 | -1.08% | 1,328,923 |