Dark

HAFN
Hafnia Limited
stock NYSE

At Close

Aug 27, 2026 3:59:59 PM EDT

8.30USD+6.821%(+0.53)1,528,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:23:30 AM EDT

7.90USD+1.673%(+0.13)2,890

After-hours

Aug 27, 2026 4:57:30 PM EDT

8.29USD-0.120%(-0.01)572

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	7.9700	8.3000	7.9700	8.3000	+6.821%	1,528,553	0.000%
2026-08-26	7.9400	8.0100	7.7300	7.7700	-5.128%	1,509,988	+6.821%
2026-08-25	8.2000	8.2300	8.1000	8.1900	+0.738%	896,499	+1.343%
2026-08-24	8.0300	8.1600	8.0300	8.1300	-0.368%	1,189,568	+2.091%
2026-08-21	8.0700	8.2950	8.0600	8.1600	+3.422%	1,610,257	+1.716%
2026-08-20	7.9700	7.9999	7.8450	7.8900	-0.253%	1,311,511	+5.196%
2026-08-19	8.0800	8.0900	7.8700	7.9100	+1.671%	1,597,773	+4.930%
2026-08-18	7.8450	7.8700	7.7000	7.7800	-1.018%	1,068,539	+6.684%
2026-08-17	7.8500	7.9100	7.8211	7.8600	+1.550%	1,111,317	+5.598%
2026-08-14	7.7400	7.7900	7.6600	7.7400	+1.708%	822,232	+7.235%
2026-08-13	7.4900	7.7100	7.4900	7.6100	+1.602%	989,618	+9.067%
2026-08-12	7.2800	7.5100	7.2800	7.4900	+2.322%	746,154	+10.814%
2026-08-11	7.4800	7.4862	7.2500	7.3200	-2.270%	997,332	+13.388%
2026-08-10	7.6100	7.6100	7.4900	7.4900	-0.266%	609,968	+10.814%
2026-08-07	7.5800	7.6600	7.4500	7.5100	-0.530%	686,253	+10.519%
2026-08-06	7.4300	7.6000	7.4300	7.5500	+3.851%	1,134,055	+9.934%
2026-08-05	7.5400	7.5900	7.2700	7.2700	-2.416%	1,242,026	+14.168%
2026-08-04	7.6300	7.6560	7.4450	7.4500	-2.102%	1,236,429	+11.409%
2026-08-03	7.6400	7.6800	7.4500	7.6100	-1.040%	799,745	+9.067%
2026-07-31	7.6800	7.7100	7.5950	7.6900	0.000%	894,021	+7.932%
2026-07-30	7.6000	7.7150	7.5400	7.6900	+1.451%	903,524	+7.932%
2026-07-29	7.6200	7.6450	7.4700	7.5800	+0.531%	1,016,063	+9.499%
2026-07-28	7.5300	7.6000	7.4928	7.5400	+0.937%	1,087,525	+10.080%
2026-07-27	7.3600	7.5300	7.3200	7.4700	-2.353%	1,131,276	+11.111%
2026-07-24	7.7300	7.7650	7.6000	7.6500	+0.658%	1,292,423	+8.497%
2026-07-23	7.5800	7.6850	7.5600	7.6000	+0.930%	1,000,640	+9.211%
2026-07-22	7.6400	7.6700	7.4950	7.5300	-0.265%	1,031,160	+10.226%
2026-07-21	7.4500	7.5900	7.3250	7.5500	+3.001%	1,004,429	+9.934%
2026-07-20	7.3300	7.4350	7.3100	7.3300	+1.103%	953,739	+13.233%
2026-07-17	7.3000	7.3400	7.2100	7.2500	-1.894%	1,318,618	+14.483%
2026-07-16	7.4600	7.5450	7.3900	7.3900	-1.989%	1,381,820	+12.314%
2026-07-15	7.5400	7.5550	7.4000	7.5400	+0.802%	953,263	+10.080%
2026-07-14	7.4100	7.5550	7.3900	7.4800	+2.186%	1,177,850	+10.963%
2026-07-13	7.4900	7.5150	7.3000	7.3200	+0.688%	1,325,956	+13.388%
2026-07-10	7.0400	7.2700	7.0400	7.2700	+3.561%	1,195,196	+14.168%
2026-07-09	7.2000	7.2300	6.9300	7.0200	-3.571%	960,594	+18.234%
2026-07-08	7.2500	7.3200	7.1890	7.2800	+1.393%	1,190,765	+14.011%
2026-07-07	7.0500	7.1800	7.0200	7.1800	+0.985%	901,416	+15.599%
2026-07-06	6.9600	7.2250	6.9600	7.1100	+1.282%	1,212,337	+16.737%
2026-07-02	6.8200	7.0600	6.8200	7.0200	+7.012%	2,891,679	+18.234%
2026-07-01	6.6300	6.6600	6.5050	6.5600	-1.205%	2,498,383	+26.524%
2026-06-30	6.6900	6.7150	6.5000	6.6400	-3.207%	3,732,210	+25.000%
2026-06-29	6.9600	7.0500	6.8250	6.8600	-1.578%	1,898,867	+20.991%
2026-06-26	7.0200	7.1500	6.8500	6.9700	-4.127%	3,059,985	+19.082%
2026-06-25	7.2800	7.3600	7.2010	7.2700	-2.153%	2,186,549	+14.168%
2026-06-24	7.6700	7.7000	7.4000	7.4300	-2.493%	2,181,365	+11.709%
2026-06-23	7.4400	7.6450	7.4300	7.6200	+0.395%	1,575,665	+8.924%
2026-06-22	7.2900	7.6100	7.2900	7.5900	+4.979%	2,833,767	+9.354%
2026-06-18	7.0500	7.2500	6.9550	7.2300	+1.261%	2,069,143	+14.799%
2026-06-17	7.3100	7.3500	7.1400	7.1400	-2.857%	1,284,109	+16.246%
2026-06-16	7.4500	7.5000	7.2350	7.3500	-1.342%	1,962,750	+12.925%
2026-06-15	7.4700	7.5050	7.3550	7.4500	-0.667%	2,121,110	+11.409%
2026-06-12	7.2300	7.5100	7.2000	7.5000	+3.022%	2,078,271	+10.667%
2026-06-11	7.4500	7.5000	7.2700	7.2800	-1.087%	1,461,389	+14.011%
2026-06-10	7.2900	7.4350	7.2750	7.3600	+0.684%	989,319	+12.772%
2026-06-09	7.2400	7.3200	7.1850	7.3100	+0.412%	1,675,659	+13.543%
2026-06-08	7.5000	7.5250	7.2050	7.2800	0.000%	1,437,811	+14.011%
2026-06-05	7.2000	7.3800	7.1600	7.2800	+0.275%	2,085,499	+14.011%
2026-06-04	7.3500	7.4300	7.2200	7.2600	-6.080%	2,354,243	+14.325%
2026-06-03	7.7500	7.9200	7.7200	7.7300	-0.770%	1,841,839	+7.374%
2026-06-02	7.7500	7.8250	7.6900	7.7900	+0.129%	2,339,281	+6.547%
2026-06-01	7.6850	7.8700	7.6200	7.7800	+1.699%	2,619,730	+6.684%
2026-05-29	7.6600	7.7450	7.6000	7.6500	-1.671%	2,721,188	+8.497%
2026-05-28	7.8000	7.8499	7.5746	7.7800	-3.354%	5,179,199	+6.684%
2026-05-27	8.3600	8.3600	7.9800	8.0500	-3.593%	2,706,802	+3.106%
2026-05-26	8.4200	8.4600	8.2100	8.3500	-2.225%	2,649,108	-0.599%
2026-05-22	8.6900	8.6900	8.4800	8.5400	-3.394%	1,787,279	-2.810%
2026-05-21	9.0300	9.0600	8.8400	8.8400	-0.674%	1,259,967	-6.109%
2026-05-20	8.8200	8.9650	8.7883	8.9000	+2.064%	1,555,325	-6.742%
2026-05-19	8.9000	8.9200	8.6850	8.7200	-1.691%	1,226,263	-4.817%
2026-05-18	8.7200	8.9500	8.7000	8.8700	+1.720%	1,043,303	-6.426%
2026-05-15	8.6100	8.7700	8.5700	8.7200	+0.809%	1,017,178	-4.817%
2026-05-14	8.5000	8.7450	8.4800	8.6500	-0.575%	947,012	-4.046%
2026-05-13	9.0000	9.0380	8.5600	8.7000	-2.685%	1,311,477	-4.598%
2026-05-12	8.9000	8.9500	8.8000	8.9400	+0.449%	1,280,358	-7.159%
2026-05-11	9.0000	9.0100	8.8000	8.9000	-0.670%	752,116	-6.742%
2026-05-08	8.8000	9.0050	8.7850	8.9600	+1.357%	1,237,195	-7.366%
2026-05-07	8.7900	8.8500	8.5400	8.8400	+0.227%	1,690,861	-6.109%
2026-05-06	8.8900	9.0400	8.7600	8.8200	-6.765%	1,775,788	-5.896%
2026-05-05	9.2500	9.5350	9.1450	9.4600	+4.994%	1,510,584	-12.262%
2026-05-04	8.9400	9.0300	8.8500	9.0100	+1.009%	1,184,308	-7.880%
2026-05-01	8.8600	8.9582	8.8201	8.9200	+0.112%	712,326	-6.951%
2026-04-30	8.7800	8.9600	8.7780	8.9100	+1.365%	1,347,657	-6.846%
2026-04-29	8.8800	8.9800	8.7500	8.7900	+0.228%	2,132,925	-5.575%
2026-04-28	8.6800	8.8250	8.5800	8.7700	+2.095%	1,948,819	-5.359%
2026-04-27	8.5000	8.6800	8.4000	8.5900	+1.777%	1,650,581	-3.376%
2026-04-24	8.4500	8.5700	8.4200	8.4400	-0.472%	1,686,262	-1.659%
2026-04-23	8.3000	8.5400	8.2900	8.4800	+0.832%	1,980,404	-2.123%
2026-04-22	8.3100	8.4100	8.1900	8.4100	-0.473%	1,922,396	-1.308%
2026-04-21	8.4800	8.5050	8.3250	8.4500	+1.807%	3,274,796	-1.775%
2026-04-20	8.1400	8.3500	7.9500	8.3000	+1.343%	1,973,144	0.000%
2026-04-17	8.2100	8.2800	7.9850	8.1900	+1.111%	2,609,493	+1.343%
2026-04-16	8.1200	8.1900	8.0327	8.1000	-1.220%	1,104,100	+2.469%
2026-04-15	8.3800	8.4100	8.1350	8.2000	+1.110%	2,111,712	+1.220%
2026-04-14	8.2300	8.3350	8.1100	8.1100	-1.816%	1,389,045	+2.343%
2026-04-13	8.1300	8.3300	8.1000	8.2600	+2.228%	981,800	+0.484%
2026-04-10	8.0800	8.1400	7.9500	8.0800	-2.415%	1,688,554	+2.723%
2026-04-09	8.4500	8.5150	8.2450	8.2800	+0.730%	2,140,229	+0.242%
2026-04-08	8.0400	8.2200	7.9900	8.2200	+2.750%	1,805,035	+0.973%
2026-04-07	8.2700	8.3050	7.9600	8.0000	-1.235%	1,944,321	+3.750%
2026-04-06	7.9100	8.1300	7.8016	8.1000	+2.402%	1,433,529	+2.469%
2026-04-02	7.6500	7.9800	7.5900	7.9100	+3.534%	1,641,384	+4.930%
2026-04-01	7.6900	7.6900	7.5100	7.6400	+0.526%	1,503,199	+8.639%
2026-03-31	7.5500	7.7100	7.5100	7.6000	+1.740%	1,349,496	+9.211%
2026-03-30	7.4700	7.6000	7.2900	7.4700	-0.134%	1,803,802	+11.111%
2026-03-27	7.4300	7.6050	7.4000	7.4800	-0.927%	1,770,754	+10.963%
2026-03-26	7.5600	7.7350	7.5400	7.5500	+1.071%	1,651,730	+9.934%
2026-03-25	7.6200	7.6200	7.4418	7.4700	-2.225%	1,293,716	+11.111%
2026-03-24	7.3800	7.6650	7.3350	7.6400	+5.525%	2,707,124	+8.639%
2026-03-23	6.9600	7.2950	6.9300	7.2400	+3.429%	2,386,230	+14.641%
2026-03-20	7.2400	7.2600	6.9800	7.0000	-1.823%	2,440,772	+18.571%
2026-03-19	6.8500	7.1850	6.7600	7.1300	+3.035%	2,537,512	+16.410%
2026-03-18	6.8300	7.0350	6.8200	6.9200	+3.593%	2,454,353	+19.942%
2026-03-17	6.7200	6.7200	6.6150	6.6800	-0.890%	1,634,071	+24.251%
2026-03-16	6.8200	6.8400	6.6750	6.7400	+1.201%	2,653,836	+23.145%
2026-03-13	6.5500	6.7100	6.5200	6.6600	+0.150%	4,087,710	+24.625%
2026-03-12	6.9000	6.9300	6.6050	6.6500	-7.510%	3,901,907	+24.812%
2026-03-11	7.3500	7.3500	7.1420	7.1900	-4.005%	2,557,323	+15.438%
2026-03-10	7.4900	7.5900	7.4050	7.4900	+0.537%	2,479,676	+10.814%
2026-03-09	7.2500	7.5500	7.2100	7.4500	-0.134%	3,192,776	+11.409%
2026-03-06	7.3000	7.5200	7.2200	7.4600	-0.533%	3,572,049	+11.260%
2026-03-05	7.6200	7.6500	7.3750	7.5000	-4.580%	2,603,950	+10.667%
2026-03-04	7.8150	7.9450	7.7900	7.8600	+0.769%	1,602,141	+5.598%
2026-03-03	7.7000	7.9550	7.5900	7.8000	+0.386%	3,693,653	+6.410%
2026-03-02	7.8600	7.8900	7.6200	7.7700	+1.040%	4,173,771	+6.821%
2026-02-27	7.4700	7.7250	7.3336	7.6900	+3.360%	2,113,041	+7.932%
2026-02-26	7.4200	7.5700	7.3600	7.4400	+2.479%	1,457,809	+11.559%
2026-02-25	7.2900	7.3050	7.1850	7.2600	-0.275%	1,438,362	+14.325%
2026-02-24	7.3000	7.3300	7.2500	7.2800	+0.275%	938,042	+14.011%
2026-02-23	7.0900	7.3100	7.0800	7.2600	-0.955%	2,048,876	+14.325%
2026-02-20	7.2000	7.3300	7.1900	7.3300	+2.517%	945,730	+13.233%
2026-02-19	7.0900	7.1700	7.0530	7.1500	+3.026%	1,092,932	+16.084%
2026-02-18	6.8400	7.0200	6.8100	6.9400	+3.428%	1,554,383	+19.597%
2026-02-17	6.6900	6.7200	6.5800	6.7100	-0.297%	621,943	+23.696%
2026-02-13	6.5300	6.7300	6.5300	6.7300	+2.591%	693,273	+23.328%
2026-02-12	6.7100	6.7500	6.5300	6.5600	-1.056%	887,466	+26.524%
2026-02-11	6.6000	6.7150	6.5450	6.6300	+1.687%	1,078,207	+25.189%
2026-02-10	6.5400	6.5800	6.4800	6.5200	0.000%	1,112,584	+27.301%
2026-02-09	6.4500	6.5800	6.4350	6.5200	+4.487%	1,620,194	+27.301%
2026-02-06	6.0900	6.2500	6.0900	6.2400	+2.295%	902,384	+33.013%
2026-02-05	5.9900	6.1450	5.9800	6.1000	-0.164%	1,735,436	+36.066%
2026-02-04	6.0900	6.1250	6.0014	6.1100	-1.452%	1,223,033	+35.843%
2026-02-03	6.1600	6.2350	6.0900	6.2000	+1.806%	1,261,356	+33.871%
2026-02-02	6.0000	6.1150	5.9762	6.0900	-0.814%	1,023,702	+36.289%
2026-01-30	6.1000	6.1650	6.0800	6.1400	+0.821%	1,016,817	+35.179%
2026-01-29	6.2100	6.2450	6.0100	6.0900	+0.995%	1,360,988	+36.289%
2026-01-28	5.9800	6.0700	5.9350	6.0300	+2.726%	1,375,940	+37.645%
2026-01-27	5.8000	5.9150	5.8000	5.8700	+2.265%	1,078,989	+41.397%
2026-01-26	5.8200	5.8600	5.7400	5.7400	0.000%	1,028,868	+44.599%
2026-01-23	5.7100	5.7800	5.7100	5.7400	+1.235%	911,691	+44.599%
2026-01-22	5.8000	5.8000	5.6300	5.6700	-2.241%	1,051,142	+46.384%
2026-01-21	5.7500	5.8050	5.6800	5.8000	+0.870%	1,083,598	+43.103%
2026-01-20	5.8100	5.8200	5.7100	5.7500	-2.044%	763,837	+44.348%
2026-01-16	5.9100	5.9650	5.8400	5.8700	+0.686%	1,053,946	+41.397%
2026-01-15	5.8900	5.8900	5.7350	5.8300	-2.508%	2,242,965	+42.367%
2026-01-14	5.9800	6.0700	5.9500	5.9800	+1.184%	1,523,592	+38.796%
2026-01-13	5.8100	5.9750	5.8100	5.9100	+4.787%	1,826,859	+40.440%
2026-01-12	5.7000	5.7000	5.6100	5.6400	-1.399%	905,925	+47.163%
2026-01-09	5.7600	5.7850	5.6800	5.7200	-1.549%	1,799,966	+45.105%
2026-01-08	5.8000	5.8200	5.6800	5.8100	+2.832%	1,184,737	+42.857%
2026-01-07	5.4700	5.6700	5.4550	5.6500	+6.004%	1,957,201	+46.903%
2026-01-06	5.3200	5.4200	5.3100	5.3300	+1.524%	1,179,998	+55.722%
2026-01-05	5.2800	5.3450	5.2300	5.2500	+0.768%	1,674,079	+58.095%
2026-01-02	5.3000	5.3050	5.1700	5.2100	-2.251%	876,397	+59.309%
2025-12-31	5.3400	5.3600	5.3050	5.3300	0.000%	704,710	+55.722%
2025-12-30	5.4100	5.4100	5.3200	5.3300	-0.745%	732,198	+55.722%
2025-12-29	5.3600	5.3900	5.3200	5.3700	0.000%	873,693	+54.562%
2025-12-26	5.3200	5.3700	5.2700	5.3700	+1.130%	430,915	+54.562%
2025-12-24	5.3300	5.3300	5.2700	5.3100	-0.188%	224,392	+56.309%
2025-12-23	5.3000	5.3299	5.2700	5.3200	+0.188%	624,667	+56.015%
2025-12-22	5.3400	5.4000	5.2900	5.3100	-1.301%	920,232	+56.309%
2025-12-19	5.3700	5.3800	5.3150	5.3800	-1.103%	1,276,264	+54.275%
2025-12-18	5.5500	5.5680	5.4100	5.4400	-2.683%	908,263	+52.574%
2025-12-17	5.5800	5.6300	5.5201	5.5900	+1.268%	724,774	+48.479%
2025-12-16	5.5400	5.5600	5.5050	5.5200	-1.604%	1,231,478	+50.362%
2025-12-15	5.5600	5.6200	5.5250	5.6100	+0.179%	947,168	+47.950%
2025-12-12	5.6300	5.6750	5.5850	5.6000	-1.408%	1,908,224	+48.214%
2025-12-11	5.6800	5.7150	5.6400	5.6800	+0.353%	1,018,414	+46.127%
2025-12-10	5.6800	5.6900	5.5650	5.6600	-1.049%	1,175,985	+46.643%
2025-12-09	5.7500	5.7650	5.6600	5.7200	-3.051%	964,641	+45.105%
2025-12-08	5.9400	6.0100	5.8900	5.9000	-1.007%	1,217,825	+40.678%
2025-12-05	5.9600	6.0150	5.9400	5.9600	0.000%	1,119,828	+39.262%
2025-12-04	5.9500	5.9800	5.9150	5.9600	0.000%	948,511	+39.262%
2025-12-03	5.9900	6.0550	5.9200	5.9600	+1.533%	1,447,048	+39.262%
2025-12-02	5.8900	5.9200	5.7700	5.8700	+1.207%	1,403,739	+41.397%
2025-12-01	5.8500	5.9158	5.7800	5.8000	-3.172%	1,956,431	+43.103%
2025-11-28	6.0000	6.0400	5.9650	5.9900	+0.503%	880,284	+38.564%
2025-11-26	5.9700	6.0400	5.9300	5.9600	+0.168%	1,123,386	+39.262%
2025-11-25	5.9300	5.9950	5.8800	5.9500	-3.722%	1,881,648	+39.496%
2025-11-24	6.2500	6.2950	6.1000	6.1800	-3.738%	1,730,175	+34.304%
2025-11-21	6.3100	6.4500	6.2700	6.4200	+1.905%	974,823	+29.283%
2025-11-20	6.4800	6.5350	6.2800	6.3000	-2.326%	1,168,362	+31.746%
2025-11-19	6.3900	6.5000	6.3500	6.4500	-2.273%	1,123,660	+28.682%
2025-11-18	6.3900	6.6400	6.3700	6.6000	+1.072%	1,220,599	+25.758%
2025-11-17	6.5000	6.5800	6.4900	6.5300	+0.616%	848,126	+27.106%
2025-11-14	6.3500	6.5300	6.2700	6.4900	+1.090%	664,159	+27.889%
2025-11-13	6.4400	6.5300	6.4100	6.4200	-0.156%	930,123	+29.283%
2025-11-12	6.4100	6.4500	6.3800	6.4300	+1.260%	777,527	+29.082%
2025-11-11	6.3100	6.4050	6.3100	6.3500	+0.954%	1,127,466	+30.709%
2025-11-10	6.2200	6.2900	6.1750	6.2900	+1.780%	1,108,487	+31.955%
2025-11-07	6.1500	6.2250	6.0750	6.1800	0.000%	1,856,351	+34.304%
2025-11-06	6.0800	6.2700	6.0800	6.1800	0.000%	3,332,599	+34.304%
2025-11-05	6.1000	6.1800	6.0750	6.1800	+0.980%	613,461	+34.304%
2025-11-04	6.1000	6.1500	6.0320	6.1200	-2.703%	580,236	+35.621%
2025-11-03	6.3500	6.3600	6.2700	6.2900	-1.101%	823,458	+31.955%
2025-10-31	6.3100	6.3600	6.2150	6.3600	+0.474%	721,459	+30.503%
2025-10-30	6.3600	6.3955	6.3010	6.3300	+0.158%	800,140	+31.122%
2025-10-29	6.3400	6.4350	6.3000	6.3200	-0.472%	934,852	+31.329%
2025-10-28	6.2400	6.4200	6.2100	6.3500	+2.419%	1,042,882	+30.709%
2025-10-27	6.2200	6.2300	6.1620	6.2000	+0.324%	721,778	+33.871%
2025-10-24	6.2700	6.3200	6.1800	6.1800	-2.983%	810,573	+34.304%
2025-10-23	6.2800	6.4250	6.2350	6.3700	+5.990%	2,093,134	+30.298%
2025-10-22	5.8500	6.0200	5.8500	6.0100	+3.087%	813,923	+38.103%
2025-10-21	5.9000	5.9000	5.8100	5.8300	-1.520%	695,736	+42.367%
2025-10-20	5.9400	6.0250	5.8950	5.9200	+0.339%	694,791	+40.203%
2025-10-17	5.8100	5.9100	5.7800	5.9000	+0.511%	812,406	+40.678%
2025-10-16	5.8500	5.9600	5.8400	5.8700	+1.733%	809,132	+41.397%
2025-10-15	5.6900	5.7800	5.6900	5.7700	+3.777%	692,144	+43.847%
2025-10-14	5.5800	5.5800	5.4870	5.5600	-4.303%	1,304,894	+49.281%
2025-10-13	5.8200	5.8800	5.7400	5.8100	+1.220%	1,166,077	+42.857%
2025-10-10	5.8200	5.9200	5.7400	5.7400	-2.712%	789,336	+44.599%
2025-10-09	5.9000	5.9450	5.8450	5.9000	-0.169%	871,359	+40.678%
2025-10-08	5.9900	5.9950	5.8500	5.9100	-1.171%	632,694	+40.440%
2025-10-07	6.1000	6.1000	5.9700	5.9800	-3.548%	770,217	+38.796%
2025-10-06	6.2900	6.3550	6.2000	6.2000	-2.669%	632,284	+33.871%
2025-10-03	6.2900	6.3700	6.2600	6.3700	+2.908%	997,626	+30.298%
2025-10-02	6.1800	6.2650	6.1400	6.1900	-0.482%	1,336,522	+34.087%
2025-10-01	6.1300	6.2500	6.1300	6.2200	+3.840%	1,372,890	+33.441%
2025-09-30	6.0100	6.0550	5.9850	5.9900	0.000%	751,925	+38.564%
2025-09-29	6.1700	6.1780	5.9800	5.9900	-3.852%	1,093,946	+38.564%
2025-09-26	6.1800	6.2650	6.1800	6.2300	+0.646%	1,059,410	+33.226%
2025-09-25	6.1900	6.2350	6.1600	6.1900	0.000%	732,914	+34.087%
2025-09-24	6.2200	6.2700	6.1700	6.1900	+0.162%	651,498	+34.087%
2025-09-23	6.1100	6.3000	6.1050	6.1800	+0.980%	2,222,610	+34.304%
2025-09-22	6.1000	6.1200	6.0600	6.1200	+1.157%	795,714	+35.621%
2025-09-19	6.1900	6.1900	6.0500	6.0500	-3.662%	1,043,378	+37.190%
2025-09-18	6.3700	6.3700	6.2400	6.2800	-1.102%	1,053,205	+32.166%
2025-09-17	6.3600	6.3900	6.3050	6.3500	+0.316%	888,147	+30.709%
2025-09-16	6.3200	6.3500	6.2900	6.3300	+0.317%	1,040,924	+31.122%
2025-09-15	6.2200	6.3500	6.2050	6.3100	+3.954%	1,208,721	+31.537%
2025-09-12	6.1800	6.2500	6.0700	6.0700	+0.331%	1,122,379	+36.738%
2025-09-11	6.0800	6.1400	5.9750	6.0500	-1.626%	2,159,466	+37.190%
2025-09-10	6.1300	6.2200	6.1100	6.1500	-0.646%	1,014,032	+34.959%
2025-09-09	6.4100	6.4300	6.1850	6.1900	-1.902%	1,106,328	+34.087%
2025-09-08	6.2100	6.3300	6.1450	6.3100	+4.470%	1,654,143	+31.537%
2025-09-05	6.0200	6.0650	5.9950	6.0400	-0.330%	850,212	+37.417%
2025-09-04	6.0200	6.1400	5.9300	6.0600	-3.962%	1,276,171	+36.964%
2025-09-03	6.1900	6.3200	6.1400	6.3100	+3.105%	1,801,189	+31.537%
2025-09-02	6.1100	6.1300	6.0500	6.1200	-0.163%	1,095,114	+35.621%
2025-08-29	6.1500	6.1800	6.0700	6.1300	-0.163%	1,325,701	+35.400%
2025-08-28	6.1500	6.1600	6.0500	6.1400	+1.656%	1,162,444	+35.179%
2025-08-27	5.7800	6.1100	5.7583	6.0400	+3.425%	2,523,553	+37.417%
2025-08-26	5.8500	5.8800	5.7800	5.8400	-1.184%	1,395,353	+42.123%
2025-08-25	6.0000	6.0250	5.8711	5.9100	-1.171%	929,812	+40.440%
2025-08-22	5.9200	6.0000	5.9000	5.9800	+1.701%	1,188,391	+38.796%
2025-08-21	5.7100	5.8800	5.7000	5.8800	+5.376%	1,327,488	+41.156%
2025-08-20	5.5300	5.6150	5.5200	5.5800	+1.455%	704,863	+48.746%
2025-08-19	5.5300	5.5700	5.4800	5.5000	-0.542%	1,564,679	+50.909%
2025-08-18	5.4100	5.5950	5.4000	5.5300	+2.030%	1,318,621	+50.090%
2025-08-15	5.3700	5.4300	5.3310	5.4200	0.000%	1,028,345	+53.137%
2025-08-14	5.4900	5.5000	5.3710	5.4200	-0.184%	996,066	+53.137%
2025-08-13	5.4000	5.4400	5.3650	5.4300	+0.742%	703,922	+52.855%
2025-08-12	5.3500	5.4300	5.3350	5.3900	+0.748%	703,885	+53.989%
2025-08-11	5.4500	5.4850	5.3000	5.3500	-2.904%	1,791,527	+55.140%
2025-08-08	5.7400	5.7400	5.4950	5.5100	-2.131%	1,488,489	+50.635%
2025-08-07	5.7500	5.8000	5.6128	5.6300	-3.098%	1,675,889	+47.425%
2025-08-06	5.9400	5.9793	5.8100	5.8100	-2.189%	2,294,946	+42.857%
2025-08-05	5.8500	5.9500	5.8200	5.9400	+5.319%	2,405,584	+39.731%
2025-08-04	5.5600	5.6800	5.5600	5.6400	+3.108%	733,951	+47.163%
2025-08-01	5.5300	5.5600	5.4100	5.4700	-0.545%	1,044,839	+51.737%
2025-07-31	5.4900	5.5800	5.4800	5.5000	-1.079%	1,328,923	+50.909%
2025-07-30	5.4600	5.6250	5.4100	5.5600	-1.243%	1,571,524	+49.281%
2025-07-29	5.6500	5.7000	5.5700	5.6300	-0.530%	846,764	+47.425%
2025-07-28	5.6000	5.6750	5.5800	5.6600	+2.536%	966,454	+46.643%
2025-07-25	5.5600	5.5600	5.5000	5.5200	-0.361%	385,379	+50.362%
2025-07-24	5.5700	5.5900	5.5309	5.5400	-0.180%	577,224	+49.819%
2025-07-23	5.4900	5.5900	5.4801	5.5500	+3.545%	894,073	+49.550%
2025-07-22	5.3400	5.3900	5.3203	5.3600	+2.095%	623,635	+54.851%
2025-07-21	5.2100	5.2650	5.1900	5.2500	+0.575%	2,058,526	+58.095%
2025-07-18	5.3000	5.3300	5.2200	5.2200	-0.382%	640,618	+59.004%
2025-07-17	5.1500	5.2500	5.1239	5.2400	+0.769%	595,310	+58.397%
2025-07-16	5.1800	5.2200	5.1700	5.2000	+0.193%	691,669	+59.615%
2025-07-15	5.3200	5.3200	5.1800	5.1900	-0.954%	729,639	+59.923%
2025-07-14	5.3000	5.3300	5.2250	5.2400	-2.239%	699,419	+58.397%
2025-07-11	5.2700	5.3800	5.2600	5.3600	+3.077%	1,392,871	+54.851%
2025-07-10	5.1200	5.2500	5.1150	5.2000	+1.563%	1,377,923	+59.615%
2025-07-09	5.2300	5.2600	5.1200	5.1200	-1.916%	1,589,269	+62.109%
2025-07-08	5.2600	5.3100	5.2050	5.2200	-1.880%	1,634,164	+59.004%
2025-07-07	5.1500	5.3691	5.1500	5.3200	+2.308%	1,543,687	+56.015%
2025-07-03	5.1500	5.2000	5.1100	5.2000	+2.161%	1,326,631	+59.615%
2025-07-02	5.0200	5.1100	4.9800	5.0900	+1.800%	2,780,013	+63.065%
2025-07-01	4.9300	5.0200	4.9000	5.0000	+0.200%	1,548,608	+66.000%
2025-06-30	5.0300	5.0400	4.9511	4.9900	-1.772%	2,141,631	+66.333%
2025-06-27	5.1100	5.1300	5.0500	5.0800	-1.931%	1,450,805	+63.386%
2025-06-26	5.2500	5.2550	5.1500	5.1800	-0.956%	1,016,792	+60.232%
2025-06-25	5.1800	5.2400	5.1700	5.2300	-0.191%	1,321,815	+58.700%
2025-06-24	5.2000	5.2700	5.1700	5.2400	-3.853%	1,791,080	+58.397%
2025-06-23	5.5700	5.6000	5.4400	5.4500	-1.089%	1,637,906	+52.294%
2025-06-20	5.6500	5.6800	5.5000	5.5100	-2.305%	1,121,141	+50.635%
2025-06-18	5.7000	5.7455	5.6400	5.6400	-1.053%	1,261,931	+47.163%
2025-06-17	5.6700	5.7600	5.6200	5.7000	+5.166%	2,463,834	+45.614%
2025-06-16	5.5600	5.6200	5.4050	5.4200	-2.166%	1,621,607	+53.137%
2025-06-13	5.5700	5.6000	5.4300	5.5400	+3.551%	2,879,143	+49.819%
2025-06-12	5.3000	5.4100	5.3000	5.3500	+2.294%	1,504,569	+55.140%
2025-06-11	5.1400	5.2300	5.1300	5.2300	+2.348%	1,010,051	+58.700%
2025-06-10	5.1600	5.1800	5.0900	5.1100	-2.667%	906,795	+62.427%
2025-06-09	5.3200	5.3200	5.2150	5.2500	0.000%	688,264	+58.095%
2025-06-06	5.1900	5.3300	5.1100	5.2500	+2.339%	912,681	+58.095%
2025-06-05	5.1750	5.1750	5.0450	5.1300	+1.584%	1,245,021	+61.793%
2025-06-04	5.0200	5.1200	4.9950	5.0500	+1.202%	1,694,841	+64.356%
2025-06-03	5.0600	5.0900	4.9900	4.9900	-2.729%	1,304,349	+66.333%
2025-06-02	5.0300	5.1400	5.0100	5.1300	+1.383%	1,475,966	+61.793%
2025-05-30	5.1600	5.1600	5.0200	5.0600	+0.198%	2,213,982	+64.032%
2025-05-29	5.1000	5.1200	5.0150	5.0500	+0.198%	1,247,893	+64.356%
2025-05-28	5.1000	5.1100	5.0000	5.0400	-3.263%	1,913,799	+64.683%
2025-05-27	5.2800	5.2900	5.1850	5.2100	+1.362%	2,007,907	+59.309%
2025-05-23	5.1200	5.1700	5.1000	5.1400	-1.908%	1,127,799	+61.479%
2025-05-22	5.3200	5.3294	5.2300	5.2400	-2.239%	992,907	+58.397%
2025-05-21	5.3900	5.4199	5.3400	5.3600	-0.557%	1,020,462	+54.851%
2025-05-20	5.3700	5.4200	5.3200	5.3900	+0.748%	963,345	+53.989%
2025-05-19	5.3300	5.3600	5.2700	5.3500	-0.558%	1,414,663	+55.140%
2025-05-16	5.2600	5.3800	5.2312	5.3800	+4.669%	2,535,188	+54.275%
2025-05-15	5.0500	5.1600	5.0300	5.1400	-1.344%	1,466,388	+61.479%
2025-05-14	5.2400	5.2800	5.1850	5.2100	+0.969%	1,404,668	+59.309%
2025-05-13	5.1400	5.1800	5.1000	5.1600	+0.978%	1,139,783	+60.853%
2025-05-12	5.1300	5.2250	5.0900	5.1100	+1.389%	1,068,820	+62.427%
2025-05-09	5.1100	5.1200	5.0000	5.0400	0.000%	1,173,410	+64.683%
2025-05-08	5.0100	5.0650	4.9899	5.0400	+0.599%	1,910,566	+64.683%
2025-05-07	4.9200	5.0100	4.8800	5.0100	+1.829%	1,888,911	+65.669%
2025-05-06	5.0800	5.0900	4.9100	4.9200	0.000%	3,032,162	+68.699%
2025-05-05	4.9300	4.9600	4.8900	4.9200	+4.237%	1,379,278	+68.699%
2025-05-02	4.7300	4.7500	4.6600	4.7200	+1.288%	1,343,235	+75.847%
2025-05-01	4.6700	4.7200	4.6300	4.6600	+0.431%	1,029,231	+78.112%
2025-04-30	4.5500	4.6800	4.5300	4.6400	+0.870%	1,399,753	+78.879%
2025-04-29	4.5800	4.6693	4.5800	4.6000	+0.877%	1,723,085	+80.435%
2025-04-28	4.4500	4.5850	4.4450	4.5600	+1.559%	2,155,039	+82.018%
2025-04-25	4.4000	4.4950	4.3600	4.4900	+0.447%	1,114,070	+84.855%
2025-04-24	4.4400	4.4800	4.3950	4.4700	+1.822%	1,101,016	+85.682%
2025-04-23	4.3650	4.4450	4.3350	4.3900	+1.856%	1,924,218	+89.066%
2025-04-22	4.2700	4.3200	4.2650	4.3100	+1.891%	855,609	+92.575%
2025-04-21	4.2600	4.2600	4.1650	4.2300	-0.471%	1,002,574	+96.217%
2025-04-17	4.1700	4.2500	4.1600	4.2500	+1.918%	1,191,619	+95.294%
2025-04-16	4.1500	4.2100	4.1250	4.1700	+0.969%	1,039,770	+99.041%
2025-04-15	4.1800	4.2100	4.1200	4.1300	-1.432%	1,530,277	+100.969%
2025-04-14	4.2700	4.2700	4.1500	4.1900	-0.475%	1,623,608	+98.091%
2025-04-11	4.1500	4.2250	4.1200	4.2100	+5.250%	2,051,529	+97.150%
2025-04-10	4.0400	4.0750	3.9150	4.0000	-3.614%	2,830,081	+107.500%
2025-04-09	3.8200	4.1800	3.7400	4.1500	+8.924%	3,067,568	+100.000%
2025-04-08	3.9600	3.9786	3.7900	3.8100	-3.544%	2,385,127	+117.848%
2025-04-07	3.6900	4.0500	3.6720	3.9500	+8.219%	2,976,268	+110.127%
2025-04-04	3.7500	3.7800	3.6094	3.6500	-9.429%	3,627,565	+127.397%
2025-04-03	4.0800	4.1100	3.9800	4.0300	-3.589%	3,470,880	+105.955%
2025-04-02	4.2100	4.2150	4.1350	4.1800	+0.481%	990,691	+98.565%
2025-04-01	4.1700	4.2000	4.1000	4.1600	0.000%	1,374,503	+99.519%
2025-03-31	4.0900	4.1700	4.0527	4.1600	-1.655%	2,166,136	+99.519%
2025-03-28	4.2400	4.2500	4.1800	4.2300	+0.237%	1,649,927	+96.217%
2025-03-27	4.3100	4.3300	4.1850	4.2200	-3.653%	2,706,649	+96.682%
2025-03-26	4.4300	4.4350	4.3800	4.3800	-0.455%	1,265,078	+89.498%
2025-03-25	4.4900	4.5050	4.3800	4.4000	-0.901%	1,416,834	+88.636%
2025-03-24	4.3800	4.4500	4.3750	4.4400	+0.680%	1,737,907	+86.937%
2025-03-21	4.5400	4.5400	4.4100	4.4100	-2.434%	1,354,127	+88.209%
2025-03-20	4.4900	4.5800	4.4400	4.5200	-1.094%	1,558,903	+83.628%
2025-03-19	4.5400	4.5900	4.5000	4.5700	+3.160%	2,161,741	+81.619%
2025-03-18	4.4900	4.5000	4.4000	4.4300	+0.226%	2,072,152	+87.359%
2025-03-17	4.3900	4.4599	4.3700	4.4200	+3.271%	1,410,249	+87.783%
2025-03-14	4.2500	4.3000	4.2300	4.2800	+0.706%	1,289,350	+93.925%
2025-03-13	4.2700	4.3300	4.2200	4.2500	+1.190%	1,367,408	+95.294%
2025-03-12	4.2200	4.2400	4.1650	4.2000	-0.238%	1,962,673	+97.619%
2025-03-11	4.1300	4.2150	4.1000	4.2100	+4.467%	4,724,908	+97.150%
2025-03-10	4.1550	4.2185	3.9811	4.0300	-7.780%	6,554,350	+105.955%

.dark-mode .X15Nrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X15Nrv{ color: #333333; background-color: white; border: 2px solid #333333; }HAFNHafnia Limitedstock NYSE

HAFN
Hafnia Limited
stock NYSE