Hafnia Limited HAFN
9.59 USD -0.03 (-0.31%)
Regular-session close
9.58 -0.01 -0.06%
After hours · Nov 13, 7:32 PM ET
9.48 Day range 9.68
5.21 52-week range 11.06
- YTD
- +79.92%
- 1 year
- +49.38%
HAFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.66 | 9.68 | 9.48 | 9.60 | -0.02 | -0.21% | 1,481,931 |
| Nov 12, 2026 | 9.32 | 9.62 | 9.30 | 9.62 | +0.20 | +2.12% | 1,755,400 |
| Nov 11, 2026 | 9.32 | 9.44 | 9.21 | 9.42 | +0.32 | +3.52% | 2,013,100 |
| Nov 10, 2026 | 8.89 | 9.15 | 8.74 | 9.10 | -0.09 | -0.98% | 2,713,100 |
| Nov 9, 2026 | 9.34 | 9.47 | 9.05 | 9.19 | -0.18 | -1.92% | 3,187,500 |
| Nov 6, 2026 | 9.48 | 9.51 | 9.21 | 9.37 | +0.03 | +0.32% | 2,577,000 |
| Nov 5, 2026 | 9.81 | 9.91 | 9.31 | 9.34 | -0.47 | -4.79% | 3,336,800 |
| Nov 4, 2026 | 10.05 | 10.18 | 9.66 | 9.81 | -0.59 | -5.67% | 3,488,900 |
| Nov 3, 2026 | 10.20 | 10.43 | 10.10 | 10.40 | +0.21 | +2.06% | 2,188,000 |
| Nov 2, 2026 | 10.62 | 10.75 | 10.12 | 10.19 | -0.68 | -6.26% | 1,876,100 |
| Oct 30, 2026 | 11.03 | 11.11 | 10.81 | 10.87 | -0.19 | -1.72% | 1,770,900 |
| Oct 29, 2026 | 10.83 | 11.11 | 10.76 | 11.06 | +0.22 | +2.03% | 2,047,600 |
| Oct 28, 2026 | 11.00 | 11.11 | 10.79 | 10.84 | +0.23 | +2.17% | 2,930,500 |
| Oct 27, 2026 | 10.67 | 10.88 | 10.54 | 10.61 | -0.16 | -1.49% | 1,794,300 |
| Oct 26, 2026 | 10.65 | 10.83 | 10.53 | 10.77 | +0.27 | +2.57% | 1,476,400 |
| Oct 23, 2026 | 10.39 | 10.67 | 10.36 | 10.50 | +0.17 | +1.65% | 2,103,000 |
| Oct 22, 2026 | 10.29 | 10.51 | 10.14 | 10.33 | -0.20 | -1.90% | 2,081,900 |
| Oct 21, 2026 | 10.14 | 10.56 | 10.11 | 10.53 | +0.36 | +3.54% | 2,310,200 |
| Oct 20, 2026 | 9.95 | 10.23 | 9.95 | 10.17 | +0.19 | +1.90% | 3,707,400 |
| Oct 19, 2026 | 10.21 | 10.36 | 9.81 | 9.98 | -0.03 | -0.30% | 2,183,800 |
| Oct 16, 2026 | 10.28 | 10.33 | 9.96 | 10.01 | -0.10 | -0.99% | 1,948,400 |
| Oct 15, 2026 | 10.08 | 10.49 | 10.05 | 10.11 | -0.53 | -4.98% | 4,600,100 |
| Oct 14, 2026 | 10.88 | 10.88 | 10.40 | 10.64 | -0.21 | -1.94% | 3,240,000 |
| Oct 13, 2026 | 10.70 | 10.91 | 10.68 | 10.85 | -0.07 | -0.64% | 1,835,700 |
| Oct 12, 2026 | 11.01 | 11.10 | 10.89 | 10.92 | +0.20 | +1.87% | 2,934,100 |
| Oct 9, 2026 | 10.56 | 10.88 | 10.52 | 10.72 | -0.13 | -1.20% | 4,242,600 |
| Oct 8, 2026 | 10.58 | 10.90 | 10.55 | 10.85 | +0.52 | +5.03% | 4,038,300 |
| Oct 7, 2026 | 10.19 | 10.48 | 10.13 | 10.33 | +0.20 | +1.97% | 3,698,700 |
| Oct 6, 2026 | 10.22 | 10.25 | 10.07 | 10.13 | -0.15 | -1.46% | 1,905,800 |
| Oct 5, 2026 | 10.38 | 10.42 | 9.95 | 10.28 | +0.03 | +0.29% | 3,663,900 |
| Oct 2, 2026 | 9.91 | 10.28 | 9.87 | 10.25 | +0.18 | +1.79% | 2,567,200 |
| Oct 1, 2026 | 9.65 | 10.07 | 9.57 | 10.07 | +0.13 | +1.31% | 2,892,100 |
| Sep 30, 2026 | 9.93 | 10.13 | 9.92 | 9.94 | +0.27 | +2.79% | 3,437,200 |
| Sep 29, 2026 | 9.32 | 9.69 | 9.31 | 9.67 | +0.54 | +5.91% | 4,979,800 |
| Sep 28, 2026 | 9.14 | 9.28 | 9.05 | 9.13 | +0.21 | +2.35% | 2,747,000 |
| Sep 25, 2026 | 8.79 | 8.94 | 8.76 | 8.92 | 0.00 | 0.00% | 4,307,300 |
| Sep 24, 2026 | 8.47 | 8.92 | 8.41 | 8.92 | -0.18 | -1.98% | 9,682,800 |
| Sep 23, 2026 | 9.28 | 9.31 | 9.06 | 9.10 | -0.13 | -1.41% | 1,585,700 |
| Sep 22, 2026 | 9.30 | 9.45 | 9.20 | 9.23 | -0.48 | -4.94% | 3,039,100 |
| Sep 21, 2026 | 9.75 | 10.09 | 9.70 | 9.71 | -0.41 | -4.05% | 2,388,500 |
| Sep 18, 2026 | 9.85 | 10.12 | 9.75 | 10.12 | +0.40 | +4.12% | 2,387,700 |
| Sep 17, 2026 | 9.75 | 9.86 | 9.65 | 9.72 | +0.01 | +0.10% | 1,932,900 |
| Sep 16, 2026 | 9.59 | 9.84 | 9.53 | 9.71 | +0.23 | +2.43% | 2,281,900 |
| Sep 15, 2026 | 9.33 | 9.48 | 9.27 | 9.48 | +0.15 | +1.61% | 2,302,100 |
| Sep 14, 2026 | 9.35 | 9.41 | 9.23 | 9.33 | -0.05 | -0.53% | 2,127,700 |
| Sep 11, 2026 | 9.32 | 9.60 | 9.31 | 9.38 | +0.02 | +0.21% | 2,533,300 |
| Sep 10, 2026 | 9.08 | 9.44 | 9.04 | 9.36 | +0.20 | +2.18% | 3,098,000 |
| Sep 9, 2026 | 9.00 | 9.20 | 8.91 | 9.16 | +0.20 | +2.23% | 3,045,400 |
| Sep 8, 2026 | 8.81 | 8.98 | 8.61 | 8.96 | -0.26 | -2.82% | 3,760,100 |
| Sep 4, 2026 | 8.94 | 9.25 | 8.94 | 9.22 | +0.29 | +3.25% | 2,734,400 |
| Sep 3, 2026 | 8.87 | 9.03 | 8.86 | 8.93 | +0.05 | +0.56% | 2,412,700 |
| Sep 2, 2026 | 8.58 | 8.91 | 8.55 | 8.88 | +0.29 | +3.38% | 1,810,100 |
| Sep 1, 2026 | 8.56 | 8.72 | 8.50 | 8.59 | +0.15 | +1.78% | 1,936,500 |
| Aug 31, 2026 | 8.53 | 8.56 | 8.34 | 8.44 | -0.03 | -0.35% | 2,021,000 |
| Aug 28, 2026 | 8.35 | 8.49 | 8.26 | 8.47 | +0.18 | +2.17% | 1,850,400 |
| Aug 27, 2026 | 7.91 | 8.30 | 7.91 | 8.29 | +0.52 | +6.69% | 1,531,900 |
| Aug 26, 2026 | 7.94 | 8.01 | 7.73 | 7.77 | -0.42 | -5.13% | 1,508,400 |
| Aug 25, 2026 | 8.20 | 8.23 | 8.10 | 8.19 | +0.06 | +0.74% | 896,400 |
| Aug 24, 2026 | 8.03 | 8.16 | 8.03 | 8.13 | -0.03 | -0.37% | 1,189,600 |
| Aug 21, 2026 | 8.07 | 8.30 | 8.06 | 8.16 | +0.27 | +3.42% | 1,609,500 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.84 | 7.89 | -0.02 | -0.25% | 1,311,500 |
| Aug 19, 2026 | 8.08 | 8.09 | 7.87 | 7.91 | +0.13 | +1.67% | 1,597,700 |
| Aug 18, 2026 | 7.84 | 7.87 | 7.70 | 7.78 | -0.08 | -1.02% | 1,068,500 |
| Aug 17, 2026 | 7.85 | 7.91 | 7.82 | 7.86 | +0.12 | +1.55% | 1,111,300 |
| Aug 14, 2026 | 7.74 | 7.79 | 7.66 | 7.74 | +0.13 | +1.71% | 822,200 |
65 days, newest first. Daily bars as drawn on the HAFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.