Hafnia Limited Common Shares (HAFN)
6.0350
-0.1650 (-2.66%)
NYSE · Last Trade: Feb 4th, 11:42 AM EST
Historical Prices For Hafnia Limited Common Shares (HAFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/22/2025 | 5.34 | 5.40 | 5.29 | 5.31 | 920,828 | 5.31 |
| 12/19/2025 | 5.37 | 5.38 | 5.32 | 5.38 | 1,276,464 | 5.38 |
| 12/18/2025 | 5.55 | 5.57 | 5.41 | 5.44 | 908,228 | 5.44 |
| 12/17/2025 | 5.58 | 5.63 | 5.52 | 5.59 | 726,112 | 5.59 |
| 12/16/2025 | 5.54 | 5.56 | 5.50 | 5.52 | 1,233,232 | 5.52 |
| 12/15/2025 | 5.56 | 5.62 | 5.53 | 5.61 | 948,768 | 5.61 |
| 12/12/2025 | 5.63 | 5.67 | 5.58 | 5.60 | 1,910,824 | 5.60 |
| 12/11/2025 | 5.68 | 5.71 | 5.64 | 5.68 | 1,018,814 | 5.68 |
| 12/10/2025 | 5.68 | 5.69 | 5.57 | 5.66 | 1,175,483 | 5.66 |
| 12/09/2025 | 5.75 | 5.76 | 5.66 | 5.72 | 965,724 | 5.72 |
| 12/08/2025 | 5.94 | 6.01 | 5.89 | 5.90 | 1,218,525 | 5.90 |
| 12/05/2025 | 5.96 | 6.01 | 5.94 | 5.96 | 1,120,085 | 5.96 |
| 12/04/2025 | 5.95 | 5.98 | 5.92 | 5.96 | 948,549 | 5.96 |
| 12/03/2025 | 5.99 | 6.05 | 5.92 | 5.96 | 1,447,070 | 5.96 |
| 12/02/2025 | 5.89 | 5.92 | 5.77 | 5.87 | 1,404,528 | 5.87 |
| 12/01/2025 | 5.85 | 5.92 | 5.78 | 5.80 | 1,955,954 | 5.80 |
| 11/28/2025 | 6.00 | 6.04 | 5.96 | 5.99 | 880,867 | 5.99 |
| 11/26/2025 | 5.97 | 6.04 | 5.93 | 5.96 | 1,124,086 | 5.96 |
| 11/25/2025 | 5.93 | 6.00 | 5.88 | 5.95 | 1,883,202 | 5.95 |
| 11/24/2025 | 6.25 | 6.29 | 6.10 | 6.18 | 1,711,067 | 6.18 |
| 11/21/2025 | 6.31 | 6.45 | 6.27 | 6.42 | 975,623 | 6.42 |
| 11/20/2025 | 6.48 | 6.54 | 6.28 | 6.30 | 1,169,108 | 6.30 |
| 11/19/2025 | 6.39 | 6.50 | 6.35 | 6.45 | 1,124,903 | 6.45 |
| 11/18/2025 | 6.39 | 6.64 | 6.37 | 6.60 | 1,220,529 | 6.60 |
| 11/17/2025 | 6.50 | 6.58 | 6.49 | 6.53 | 849,024 | 6.53 |
| 11/14/2025 | 6.35 | 6.53 | 6.27 | 6.49 | 664,259 | 6.49 |
| 11/13/2025 | 6.44 | 6.53 | 6.41 | 6.42 | 930,207 | 6.42 |
| 11/12/2025 | 6.41 | 6.45 | 6.38 | 6.43 | 778,026 | 6.43 |
| 11/11/2025 | 6.31 | 6.41 | 6.31 | 6.35 | 1,128,636 | 6.35 |
| 11/10/2025 | 6.22 | 6.29 | 6.17 | 6.29 | 1,109,487 | 6.29 |
| 11/07/2025 | 6.15 | 6.22 | 6.08 | 6.18 | 1,856,351 | 6.18 |
| 11/06/2025 | 6.08 | 6.27 | 6.08 | 6.18 | 3,335,435 | 6.18 |
| 11/05/2025 | 6.10 | 6.18 | 6.08 | 6.18 | 600,068 | 6.18 |
| 11/04/2025 | 6.10 | 6.15 | 6.03 | 6.12 | 580,236 | 6.12 |