NYSE : HAFN
Hafnia Limited — Price history
Industrials · Marine Shipping · Singapore
Last price 11.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hafnia Limited (HAFN) closed at 10.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.62 | 10.75 | 10.12 | 10.19 | 1,876,710 | -6.26% |
| 2026-10-30 | 11.03 | 11.11 | 10.811 | 10.87 | 1,770,887 | -1.72% |
| 2026-10-29 | 10.83 | 11.11 | 10.76 | 11.06 | 2,048,054 | +2.03% |
| 2026-10-28 | 11 | 11.115 | 10.79 | 10.84 | 2,930,988 | +2.17% |
| 2026-10-27 | 10.67 | 10.875 | 10.54 | 10.61 | 1,794,686 | -1.49% |
| 2026-10-26 | 10.65 | 10.83 | 10.53 | 10.77 | 1,476,726 | +2.57% |
| 2026-10-23 | 10.385 | 10.67 | 10.36 | 10.5 | 2,103,003 | +1.65% |
| 2026-10-22 | 10.29 | 10.51 | 10.14 | 10.33 | 2,091,694 | -1.90% |
| 2026-10-21 | 10.14 | 10.56 | 10.11 | 10.53 | 2,310,761 | +3.54% |
| 2026-10-20 | 9.95 | 10.235 | 9.95 | 10.17 | 3,707,613 | +1.90% |
| 2026-10-19 | 10.21 | 10.36 | 9.81 | 9.98 | 2,184,159 | -0.30% |
| 2026-10-16 | 10.28 | 10.33 | 9.96 | 10.01 | 1,926,592 | -0.99% |
| 2026-10-15 | 10.08 | 10.49 | 10.05 | 10.11 | 4,597,475 | -4.98% |
| 2026-10-14 | 10.88 | 10.88 | 10.395 | 10.64 | 3,167,625 | -1.94% |
| 2026-10-13 | 10.7 | 10.91 | 10.68 | 10.85 | 1,818,989 | -0.64% |
| 2026-10-12 | 11.01 | 11.1 | 10.885 | 10.92 | 2,685,943 | +1.87% |
| 2026-10-09 | 10.56 | 10.875 | 10.52 | 10.72 | 4,177,164 | -1.20% |
| 2026-10-08 | 10.58 | 10.895 | 10.545 | 10.85 | 3,982,130 | +5.03% |
| 2026-10-07 | 10.19 | 10.48 | 10.13 | 10.33 | 3,439,321 | +1.97% |
| 2026-10-06 | 10.22 | 10.25 | 10.07 | 10.13 | 1,900,991 | -1.46% |
| 2026-10-05 | 10.38 | 10.42 | 9.95 | 10.28 | 3,663,463 | +0.29% |
| 2026-10-02 | 9.915 | 10.28 | 9.87 | 10.25 | 2,566,973 | +1.79% |
| 2026-10-01 | 9.65 | 10.07 | 9.57 | 10.07 | 2,891,566 | +1.31% |
| 2026-09-30 | 9.93 | 10.13 | 9.92 | 9.94 | 3,418,295 | +2.79% |
| 2026-09-29 | 9.32 | 9.69 | 9.31 | 9.67 | 4,974,513 | +5.91% |
| 2026-09-28 | 9.14 | 9.28 | 9.05 | 9.13 | 2,746,901 | +2.35% |
| 2026-09-25 | 8.79 | 8.94 | 8.76 | 8.92 | 4,177,526 | +0.00% |
| 2026-09-24 | 8.47 | 8.92 | 8.41 | 8.92 | 9,666,912 | -1.98% |
| 2026-09-23 | 9.285 | 9.31 | 9.06 | 9.1 | 1,559,037 | -1.41% |
| 2026-09-22 | 9.3 | 9.455 | 9.2 | 9.23 | 3,037,086 | -4.94% |
| 2026-09-21 | 9.75 | 10.09 | 9.7 | 9.71 | 2,388,428 | -4.05% |
| 2026-09-18 | 9.85 | 10.12 | 9.75 | 10.12 | 2,384,903 | +4.12% |
| 2026-09-17 | 9.75 | 9.86 | 9.652 | 9.72 | 1,931,251 | +0.10% |
| 2026-09-16 | 9.59 | 9.84 | 9.53 | 9.71 | 2,280,613 | +2.43% |
| 2026-09-15 | 9.33 | 9.485 | 9.265 | 9.48 | 2,301,531 | +1.61% |
| 2026-09-14 | 9.35 | 9.41 | 9.23 | 9.33 | 2,125,632 | -0.53% |
| 2026-09-11 | 9.32 | 9.595 | 9.31 | 9.38 | 2,530,242 | +0.21% |
| 2026-09-10 | 9.08 | 9.44 | 9.04 | 9.36 | 3,093,040 | +2.18% |
| 2026-09-09 | 9 | 9.2 | 8.91 | 9.16 | 3,044,823 | +2.23% |
| 2026-09-08 | 8.81 | 8.975 | 8.61 | 8.96 | 3,149,606 | +2.76% |
| 2026-09-04 | 8.94 | 9.25 | 8.94 | 9.22 | 2,734,606 | +3.25% |
| 2026-09-03 | 8.87 | 9.03 | 8.86 | 8.93 | 2,412,836 | +0.56% |
| 2026-09-02 | 8.58 | 8.915 | 8.551 | 8.88 | 1,810,842 | +3.38% |
| 2026-09-01 | 8.56 | 8.715 | 8.5 | 8.59 | 1,937,497 | +1.78% |
| 2026-08-31 | 8.53 | 8.565 | 8.34 | 8.44 | 2,021,182 | -0.35% |
| 2026-08-28 | 8.35 | 8.49 | 8.26 | 8.47 | 1,851,245 | +2.17% |
| 2026-08-27 | 7.91 | 8.3 | 7.91 | 8.29 | 1,538,466 | +6.69% |
| 2026-08-26 | 7.94 | 8.01 | 7.73 | 7.77 | 1,509,987 | -5.13% |
| 2026-08-25 | 8.2 | 8.23 | 8.1 | 8.19 | 896,499 | +0.74% |
| 2026-08-24 | 8.03 | 8.16 | 8.03 | 8.13 | 1,189,568 | -0.37% |
| 2026-08-21 | 8.07 | 8.295 | 8.06 | 8.16 | 1,610,257 | +3.42% |
| 2026-08-20 | 7.97 | 8 | 7.845 | 7.89 | 1,311,510 | -0.25% |
| 2026-08-19 | 8.08 | 8.09 | 7.87 | 7.91 | 1,597,772 | +1.67% |
| 2026-08-18 | 7.845 | 7.87 | 7.7 | 7.78 | 1,068,539 | -1.02% |
| 2026-08-17 | 7.85 | 7.91 | 7.821 | 7.86 | 1,111,317 | +1.55% |
| 2026-08-14 | 7.74 | 7.79 | 7.66 | 7.74 | 822,231 | +1.71% |
| 2026-08-13 | 7.49 | 7.71 | 7.49 | 7.61 | 989,617 | +1.60% |
| 2026-08-12 | 7.28 | 7.51 | 7.28 | 7.49 | 746,154 | +2.32% |
| 2026-08-11 | 7.48 | 7.486 | 7.25 | 7.32 | 997,332 | -2.27% |
| 2026-08-10 | 7.61 | 7.61 | 7.49 | 7.49 | 609,967 | -0.27% |
| 2026-08-07 | 7.58 | 7.66 | 7.45 | 7.51 | 686,253 | -0.53% |
| 2026-08-06 | 7.43 | 7.6 | 7.43 | 7.55 | 1,134,055 | +3.85% |
| 2026-08-05 | 7.54 | 7.59 | 7.27 | 7.27 | 1,242,025 | -2.42% |
| 2026-08-04 | 7.63 | 7.656 | 7.445 | 7.45 | 1,236,428 | -2.10% |
| 2026-08-03 | 7.64 | 7.68 | 7.45 | 7.61 | 799,745 | -1.04% |
| 2026-07-31 | 7.68 | 7.71 | 7.595 | 7.69 | 894,021 | +0.00% |
| 2026-07-30 | 7.6 | 7.715 | 7.54 | 7.69 | 903,523 | +1.45% |
| 2026-07-29 | 7.62 | 7.645 | 7.47 | 7.58 | 1,016,063 | +0.53% |
| 2026-07-28 | 7.53 | 7.6 | 7.493 | 7.54 | 1,087,525 | +0.94% |
| 2026-07-27 | 7.36 | 7.53 | 7.32 | 7.47 | 1,131,275 | -2.35% |
| 2026-07-24 | 7.73 | 7.765 | 7.6 | 7.65 | 1,292,423 | +0.66% |
| 2026-07-23 | 7.58 | 7.685 | 7.56 | 7.6 | 1,000,640 | +0.93% |
| 2026-07-22 | 7.64 | 7.67 | 7.495 | 7.53 | 1,031,159 | -0.26% |
| 2026-07-21 | 7.45 | 7.59 | 7.325 | 7.55 | 1,004,428 | +3.00% |
| 2026-07-20 | 7.33 | 7.435 | 7.31 | 7.33 | 953,738 | +1.10% |
| 2026-07-17 | 7.3 | 7.34 | 7.21 | 7.25 | 1,318,617 | -1.89% |
| 2026-07-16 | 7.46 | 7.545 | 7.39 | 7.39 | 1,381,820 | -1.99% |
| 2026-07-15 | 7.54 | 7.555 | 7.4 | 7.54 | 953,263 | +0.80% |
| 2026-07-14 | 7.41 | 7.555 | 7.39 | 7.48 | 1,177,861 | +2.19% |
| 2026-07-13 | 7.49 | 7.515 | 7.3 | 7.32 | 1,325,955 | +0.69% |
| 2026-07-10 | 7.04 | 7.27 | 7.04 | 7.27 | 1,195,196 | +3.56% |
| 2026-07-09 | 7.2 | 7.23 | 6.93 | 7.02 | 960,594 | -3.57% |
| 2026-07-08 | 7.25 | 7.32 | 7.189 | 7.28 | 1,190,764 | +1.39% |
| 2026-07-07 | 7.05 | 7.18 | 7.02 | 7.18 | 901,415 | +0.98% |
| 2026-07-06 | 6.96 | 7.225 | 6.96 | 7.11 | 1,212,336 | +1.28% |
| 2026-07-02 | 6.82 | 7.06 | 6.82 | 7.02 | 2,891,679 | +7.01% |
| 2026-07-01 | 6.63 | 6.66 | 6.505 | 6.56 | 2,498,383 | -1.20% |
| 2026-06-30 | 6.69 | 6.715 | 6.5 | 6.64 | 3,732,209 | -3.21% |
| 2026-06-29 | 6.96 | 7.05 | 6.825 | 6.86 | 1,898,866 | -1.58% |
| 2026-06-26 | 7.02 | 7.15 | 6.85 | 6.97 | 3,059,985 | -4.13% |
| 2026-06-25 | 7.28 | 7.36 | 7.201 | 7.27 | 2,186,548 | -2.15% |
| 2026-06-24 | 7.67 | 7.7 | 7.4 | 7.43 | 2,181,365 | -2.49% |
| 2026-06-23 | 7.44 | 7.645 | 7.43 | 7.62 | 1,575,664 | +0.40% |
| 2026-06-22 | 7.29 | 7.61 | 7.29 | 7.59 | 2,833,766 | +4.98% |
| 2026-06-18 | 7.05 | 7.25 | 6.955 | 7.23 | 2,069,143 | +1.26% |
| 2026-06-17 | 7.31 | 7.35 | 7.14 | 7.14 | 1,284,109 | -2.86% |
| 2026-06-16 | 7.45 | 7.5 | 7.235 | 7.35 | 1,962,750 | -1.34% |
| 2026-06-15 | 7.47 | 7.505 | 7.355 | 7.45 | 2,121,109 | -0.67% |
| 2026-06-12 | 7.23 | 7.51 | 7.2 | 7.5 | 2,078,270 | +3.02% |
| 2026-06-11 | 7.45 | 7.5 | 7.27 | 7.28 | 1,461,388 | -1.09% |
| 2026-06-10 | 7.29 | 7.435 | 7.275 | 7.36 | 989,319 | +0.68% |
| 2026-06-09 | 7.24 | 7.32 | 7.185 | 7.31 | 1,675,659 | +0.41% |
| 2026-06-08 | 7.5 | 7.525 | 7.205 | 7.28 | 1,437,810 | +0.00% |
| 2026-06-05 | 7.2 | 7.38 | 7.16 | 7.28 | 2,085,499 | +0.28% |
| 2026-06-04 | 7.35 | 7.43 | 7.22 | 7.26 | 2,354,242 | -2.45% |
| 2026-06-03 | 7.75 | 7.92 | 7.72 | 7.73 | 1,841,838 | -0.77% |
| 2026-06-02 | 7.75 | 7.825 | 7.69 | 7.79 | 2,339,400 | +0.13% |
| 2026-06-01 | 7.685 | 7.87 | 7.62 | 7.78 | 2,619,730 | +1.70% |
| 2026-05-29 | 7.66 | 7.745 | 7.6 | 7.65 | 2,721,188 | -1.67% |
| 2026-05-28 | 7.8 | 7.85 | 7.575 | 7.78 | 5,179,198 | -3.35% |
| 2026-05-27 | 8.36 | 8.36 | 7.98 | 8.05 | 2,706,802 | -3.59% |
| 2026-05-26 | 8.42 | 8.46 | 8.21 | 8.35 | 2,649,107 | -2.22% |
| 2026-05-22 | 8.69 | 8.69 | 8.48 | 8.54 | 1,787,279 | -3.39% |
| 2026-05-21 | 9.03 | 9.06 | 8.84 | 8.84 | 1,260,017 | -0.67% |
| 2026-05-20 | 8.82 | 8.965 | 8.788 | 8.9 | 1,555,324 | +2.06% |
| 2026-05-19 | 8.9 | 8.92 | 8.685 | 8.72 | 1,226,263 | -1.69% |
| 2026-05-18 | 8.72 | 8.95 | 8.7 | 8.87 | 1,043,303 | +1.72% |
| 2026-05-15 | 8.61 | 8.77 | 8.57 | 8.72 | 1,017,177 | +0.81% |
| 2026-05-14 | 8.5 | 8.745 | 8.48 | 8.65 | 947,012 | -0.57% |
| 2026-05-13 | 9 | 9.038 | 8.56 | 8.7 | 1,311,477 | -2.68% |