Hafnia Limited Common Shares (HAFN)
7.0000
-0.1300 (-1.82%)
NYSE · Last Trade: Mar 22nd, 5:28 PM EDT
Historical Prices For Hafnia Limited Common Shares (HAFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 7.24 | 7.26 | 6.98 | 7.00 | 2,440,772 | 7.00 |
| 3/19/2026 | 6.85 | 7.18 | 6.76 | 7.13 | 2,537,512 | 7.13 |
| 3/18/2026 | 6.83 | 7.04 | 6.82 | 6.92 | 2,454,103 | 6.92 |
| 3/17/2026 | 6.72 | 6.72 | 6.62 | 6.68 | 1,634,044 | 6.68 |
| 3/16/2026 | 6.82 | 6.84 | 6.67 | 6.74 | 2,650,822 | 6.74 |
| 3/13/2026 | 6.55 | 6.71 | 6.52 | 6.66 | 4,087,710 | 6.66 |
| 3/12/2026 | 6.90 | 6.93 | 6.61 | 6.65 | 3,901,783 | 6.65 |
| 3/11/2026 | 7.35 | 7.35 | 7.14 | 7.19 | 2,557,050 | 7.19 |
| 3/10/2026 | 7.49 | 7.59 | 7.41 | 7.49 | 2,479,646 | 7.49 |
| 3/09/2026 | 7.25 | 7.55 | 7.21 | 7.45 | 3,192,756 | 7.45 |
| 3/06/2026 | 7.30 | 7.52 | 7.22 | 7.46 | 3,572,049 | 7.46 |
| 3/05/2026 | 7.62 | 7.65 | 7.38 | 7.50 | 2,603,888 | 7.50 |
| 3/04/2026 | 7.82 | 7.95 | 7.79 | 7.86 | 1,601,506 | 7.86 |
| 3/03/2026 | 7.70 | 7.96 | 7.59 | 7.80 | 3,693,645 | 7.80 |
| 3/02/2026 | 7.86 | 7.89 | 7.62 | 7.77 | 4,173,670 | 7.77 |
| 2/27/2026 | 7.47 | 7.72 | 7.33 | 7.69 | 2,113,041 | 7.69 |
| 2/26/2026 | 7.42 | 7.57 | 7.36 | 7.44 | 1,461,149 | 7.44 |
| 2/25/2026 | 7.29 | 7.30 | 7.18 | 7.26 | 1,438,359 | 7.26 |
| 2/24/2026 | 7.30 | 7.33 | 7.25 | 7.28 | 938,042 | 7.28 |
| 2/23/2026 | 7.09 | 7.31 | 7.08 | 7.26 | 2,048,854 | 7.26 |
| 2/20/2026 | 7.20 | 7.33 | 7.19 | 7.33 | 945,730 | 7.33 |
| 2/19/2026 | 7.09 | 7.17 | 7.05 | 7.15 | 1,092,232 | 7.15 |
| 2/18/2026 | 6.84 | 7.02 | 6.81 | 6.94 | 1,554,381 | 6.94 |
| 2/17/2026 | 6.69 | 6.72 | 6.58 | 6.71 | 621,832 | 6.71 |
| 2/13/2026 | 6.53 | 6.73 | 6.53 | 6.73 | 693,273 | 6.73 |
| 2/12/2026 | 6.71 | 6.75 | 6.53 | 6.56 | 887,466 | 6.56 |
| 2/11/2026 | 6.60 | 6.71 | 6.54 | 6.63 | 1,078,195 | 6.63 |
| 2/10/2026 | 6.54 | 6.58 | 6.48 | 6.52 | 1,112,584 | 6.52 |
| 2/09/2026 | 6.45 | 6.58 | 6.43 | 6.52 | 1,620,294 | 6.52 |
| 2/06/2026 | 6.09 | 6.25 | 6.09 | 6.24 | 902,384 | 6.24 |
| 2/05/2026 | 5.99 | 6.14 | 5.98 | 6.10 | 1,735,108 | 6.10 |
| 2/04/2026 | 6.09 | 6.13 | 6.00 | 6.11 | 1,222,383 | 6.11 |
| 2/03/2026 | 6.16 | 6.24 | 6.09 | 6.20 | 1,261,342 | 6.20 |
| 2/02/2026 | 6.00 | 6.12 | 5.98 | 6.09 | 1,023,624 | 6.09 |
| 1/30/2026 | 6.10 | 6.17 | 6.08 | 6.14 | 1,016,817 | 6.14 |
| 1/29/2026 | 6.21 | 6.25 | 6.01 | 6.09 | 1,360,885 | 6.09 |
| 1/28/2026 | 5.98 | 6.07 | 5.93 | 6.03 | 1,375,939 | 6.03 |
| 1/27/2026 | 5.80 | 5.92 | 5.80 | 5.87 | 1,078,986 | 5.87 |
| 1/26/2026 | 5.82 | 5.86 | 5.74 | 5.74 | 1,029,486 | 5.74 |
| 1/23/2026 | 5.71 | 5.78 | 5.71 | 5.74 | 911,691 | 5.74 |
| 1/22/2026 | 5.80 | 5.80 | 5.63 | 5.67 | 1,050,033 | 5.67 |
| 1/21/2026 | 5.75 | 5.80 | 5.68 | 5.80 | 1,083,348 | 5.80 |
| 1/20/2026 | 5.81 | 5.82 | 5.71 | 5.75 | 764,513 | 5.75 |
| 1/16/2026 | 5.91 | 5.96 | 5.84 | 5.87 | 1,055,046 | 5.87 |
| 1/15/2026 | 5.89 | 5.89 | 5.74 | 5.83 | 2,244,972 | 5.83 |
| 1/14/2026 | 5.98 | 6.07 | 5.95 | 5.98 | 1,550,745 | 5.98 |
| 1/13/2026 | 5.81 | 5.97 | 5.81 | 5.91 | 1,829,648 | 5.91 |
| 1/12/2026 | 5.70 | 5.70 | 5.61 | 5.64 | 907,106 | 5.64 |
| 1/09/2026 | 5.76 | 5.79 | 5.68 | 5.72 | 1,807,600 | 5.72 |
| 1/08/2026 | 5.80 | 5.82 | 5.68 | 5.81 | 1,181,233 | 5.81 |
| 1/07/2026 | 5.47 | 5.67 | 5.46 | 5.65 | 1,950,046 | 5.65 |
| 1/06/2026 | 5.32 | 5.42 | 5.31 | 5.33 | 1,181,136 | 5.33 |
| 1/05/2026 | 5.28 | 5.34 | 5.23 | 5.25 | 1,675,687 | 5.25 |
| 1/02/2026 | 5.30 | 5.30 | 5.17 | 5.21 | 877,537 | 5.21 |
| 12/31/2025 | 5.34 | 5.36 | 5.30 | 5.33 | 705,389 | 5.33 |
| 12/30/2025 | 5.41 | 5.41 | 5.32 | 5.33 | 728,705 | 5.33 |
| 12/29/2025 | 5.36 | 5.39 | 5.32 | 5.37 | 874,295 | 5.37 |
| 12/26/2025 | 5.32 | 5.37 | 5.27 | 5.37 | 431,438 | 5.37 |
| 12/24/2025 | 5.33 | 5.33 | 5.27 | 5.31 | 224,492 | 5.31 |
| 12/23/2025 | 5.30 | 5.33 | 5.27 | 5.32 | 624,767 | 5.32 |