Hafnia Limited Common Shares (HAFN)
7.8950
+0.1150 (1.48%)
NYSE· Last Trade: Aug 19th, 2:15 PM EDT
Historical Prices For Hafnia Limited Common Shares (HAFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 7.84 | 7.87 | 7.70 | 7.78 | 1,068,538 | 7.78 |
| 8/17/2026 | 7.85 | 7.91 | 7.82 | 7.86 | 1,111,291 | 7.86 |
| 8/14/2026 | 7.74 | 7.79 | 7.66 | 7.74 | 822,232 | 7.74 |
| 8/13/2026 | 7.49 | 7.71 | 7.49 | 7.61 | 989,592 | 7.61 |
| 8/12/2026 | 7.28 | 7.51 | 7.28 | 7.49 | 800,381 | 7.49 |
| 8/11/2026 | 7.48 | 7.49 | 7.25 | 7.32 | 997,327 | 7.32 |
| 8/10/2026 | 7.61 | 7.61 | 7.49 | 7.49 | 609,967 | 7.49 |
| 8/07/2026 | 7.58 | 7.66 | 7.45 | 7.51 | 686,253 | 7.51 |
| 8/06/2026 | 7.43 | 7.60 | 7.43 | 7.55 | 1,134,053 | 7.55 |
| 8/05/2026 | 7.54 | 7.59 | 7.27 | 7.27 | 1,242,024 | 7.27 |
| 8/04/2026 | 7.63 | 7.66 | 7.45 | 7.45 | 1,236,428 | 7.45 |
| 8/03/2026 | 7.64 | 7.68 | 7.45 | 7.61 | 799,745 | 7.61 |
| 7/31/2026 | 7.68 | 7.71 | 7.59 | 7.69 | 894,022 | 7.69 |
| 7/30/2026 | 7.60 | 7.71 | 7.54 | 7.69 | 903,522 | 7.69 |
| 7/29/2026 | 7.62 | 7.64 | 7.47 | 7.58 | 1,016,062 | 7.58 |
| 7/28/2026 | 7.53 | 7.60 | 7.49 | 7.54 | 1,087,517 | 7.54 |
| 7/27/2026 | 7.36 | 7.53 | 7.32 | 7.47 | 1,131,274 | 7.47 |
| 7/24/2026 | 7.73 | 7.76 | 7.60 | 7.65 | 1,292,424 | 7.65 |
| 7/23/2026 | 7.58 | 7.68 | 7.56 | 7.60 | 1,000,640 | 7.60 |
| 7/22/2026 | 7.64 | 7.67 | 7.50 | 7.53 | 1,031,156 | 7.53 |
| 7/21/2026 | 7.45 | 7.59 | 7.33 | 7.55 | 1,004,418 | 7.55 |
| 7/20/2026 | 7.33 | 7.43 | 7.31 | 7.33 | 953,737 | 7.33 |
| 7/17/2026 | 7.30 | 7.34 | 7.21 | 7.25 | 1,318,618 | 7.25 |
| 7/16/2026 | 7.46 | 7.54 | 7.39 | 7.39 | 1,381,820 | 7.39 |
| 7/15/2026 | 7.54 | 7.55 | 7.40 | 7.54 | 974,681 | 7.54 |
| 7/14/2026 | 7.41 | 7.55 | 7.39 | 7.48 | 1,177,862 | 7.48 |
| 7/13/2026 | 7.49 | 7.51 | 7.30 | 7.32 | 1,325,956 | 7.32 |
| 7/10/2026 | 7.04 | 7.27 | 7.04 | 7.27 | 1,195,196 | 7.27 |
| 7/09/2026 | 7.20 | 7.23 | 6.93 | 7.02 | 960,390 | 7.02 |
| 7/08/2026 | 7.25 | 7.32 | 7.19 | 7.28 | 1,190,659 | 7.28 |
| 7/07/2026 | 7.05 | 7.18 | 7.02 | 7.18 | 901,416 | 7.18 |
| 7/06/2026 | 6.96 | 7.22 | 6.96 | 7.11 | 1,212,337 | 7.11 |
| 7/02/2026 | 6.82 | 7.06 | 6.82 | 7.02 | 2,891,679 | 7.02 |
| 7/01/2026 | 6.63 | 6.66 | 6.50 | 6.56 | 2,498,362 | 6.56 |
| 6/30/2026 | 6.69 | 6.71 | 6.50 | 6.64 | 3,732,210 | 6.64 |
| 6/29/2026 | 6.96 | 7.05 | 6.83 | 6.86 | 1,898,865 | 6.86 |
| 6/26/2026 | 7.02 | 7.15 | 6.85 | 6.97 | 3,059,985 | 6.97 |
| 6/25/2026 | 7.28 | 7.36 | 7.20 | 7.27 | 2,186,549 | 7.27 |
| 6/24/2026 | 7.67 | 7.70 | 7.40 | 7.43 | 2,181,365 | 7.43 |
| 6/23/2026 | 7.44 | 7.64 | 7.43 | 7.62 | 1,575,667 | 7.62 |
| 6/22/2026 | 7.29 | 7.61 | 7.29 | 7.59 | 2,833,766 | 7.59 |
| 6/18/2026 | 7.05 | 7.25 | 6.96 | 7.23 | 2,069,143 | 7.23 |
| 6/17/2026 | 7.31 | 7.35 | 7.14 | 7.14 | 1,284,067 | 7.14 |
| 6/16/2026 | 7.45 | 7.50 | 7.24 | 7.35 | 1,962,249 | 7.35 |
| 6/15/2026 | 7.47 | 7.50 | 7.36 | 7.45 | 2,121,101 | 7.45 |
| 6/12/2026 | 7.23 | 7.51 | 7.20 | 7.50 | 2,078,271 | 7.50 |
| 6/11/2026 | 7.45 | 7.50 | 7.27 | 7.28 | 1,461,093 | 7.28 |
| 6/10/2026 | 7.29 | 7.43 | 7.28 | 7.36 | 987,990 | 7.36 |
| 6/09/2026 | 7.24 | 7.32 | 7.21 | 7.31 | 1,675,263 | 7.31 |
| 6/08/2026 | 7.50 | 7.53 | 7.21 | 7.28 | 1,437,811 | 7.28 |
| 6/05/2026 | 7.20 | 7.38 | 7.16 | 7.28 | 2,085,499 | 7.28 |
| 6/04/2026 | 7.35 | 7.43 | 7.22 | 7.26 | 2,353,735 | 7.26 |
| 6/03/2026 | 7.75 | 7.92 | 7.72 | 7.73 | 1,838,462 | 7.73 |
| 6/02/2026 | 7.75 | 7.83 | 7.69 | 7.79 | 2,339,302 | 7.50 |
| 6/01/2026 | 7.68 | 7.87 | 7.62 | 7.78 | 2,619,730 | 7.49 |
| 5/29/2026 | 0.00 | 7.75 | 7.60 | 7.65 | 2,721,188 | 7.37 |
| 5/28/2026 | 7.80 | 7.85 | 7.57 | 7.78 | 5,177,798 | 7.49 |
| 5/27/2026 | 8.36 | 8.36 | 7.98 | 8.05 | 2,706,802 | 7.75 |
| 5/26/2026 | 8.42 | 8.46 | 8.21 | 8.35 | 2,649,108 | 8.04 |
| 5/22/2026 | 8.69 | 8.69 | 8.48 | 8.54 | 1,787,279 | 8.22 |
| 5/21/2026 | 9.03 | 9.06 | 8.84 | 8.84 | 1,260,009 | 8.51 |
| 5/20/2026 | 8.82 | 8.96 | 8.79 | 8.90 | 1,555,325 | 8.57 |
| 5/19/2026 | 8.90 | 8.92 | 8.69 | 8.72 | 1,226,263 | 8.40 |