Get the Stockscreener App
5.47
0.55%
-0.03
After Hours:
5.48
0.01
+0.18%
Hafnia Ltd Stock (HAFN) Price History
The historical daily chart and data for Hafnia Ltd stock (HAFN), show that the latest closing stock price as of August 01, 2025, is $5.47.
- Hafnia Ltd all-time high stock price is $8.99, occurred on May 31, 2024.
- The lowest Hafnia Ltd stock price recorded was $3.6094 on April 04, 2025. Since then, Hafnia Ltd's stock price has risen over 51.55% to $5.47 now.
- The 52-week high stock price for HAFN is $8.26, representing a 51.01% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for HAFN is $3.6094, indicating a -34.01% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about HAFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.56 | $5.41 | $0.15 | 1,044,218.0 | -0.55% |
| Jul 31, 2025 | $5.58 | $5.48 | $0.10 | 1,327,870.0 | -1.08% |
| Jul 30, 2025 | $5.62 | $5.41 | $0.215 | 1,570,609.0 | -1.24% |
| Jul 29, 2025 | $5.70 | $5.57 | $0.13 | 845,047.0 | -0.53% |
| Jul 28, 2025 | $5.67 | $5.58 | $0.095 | 966,446.0 | +2.54% |
| Jul 25, 2025 | $5.56 | $5.50 | $0.06 | 384,655.0 | -0.36% |
| Jul 24, 2025 | $5.59 | $5.53 | $0.0591 | 571,747.0 | -0.18% |
| Jul 23, 2025 | $5.59 | $5.55 | $0.04 | 236,776.0 | +3.54% |
| Jul 22, 2025 | $5.39 | $5.32 | $0.0697 | 623,404.0 | +2.10% |
| Jul 21, 2025 | $5.26 | $5.19 | $0.075 | 2,037,993.0 | +0.57% |
| Jul 18, 2025 | $5.33 | $5.22 | $0.11 | 639,778.0 | -0.38% |
| Jul 17, 2025 | $5.25 | $5.12 | $0.1261 | 595,137.0 | +0.77% |
| Jul 16, 2025 | $5.22 | $5.17 | $0.05 | 691,185.0 | +0.19% |
| Jul 15, 2025 | $5.32 | $5.18 | $0.14 | 729,296.0 | -0.95% |
| Jul 14, 2025 | $5.33 | $5.22 | $0.105 | 699,306.0 | -2.24% |
| Jul 11, 2025 | $5.38 | $5.26 | $0.12 | 1,271,163.0 | +3.08% |
| Jul 10, 2025 | $5.25 | $5.12 | $0.135 | 1,377,217.0 | +1.56% |
| Jul 09, 2025 | $5.26 | $5.12 | $0.14 | 1,588,822.0 | -1.92% |
| Jul 08, 2025 | $5.31 | $5.21 | $0.105 | 1,633,903.0 | -1.88% |
| Jul 07, 2025 | $5.37 | $5.15 | $0.2191 | 1,542,963.0 | +2.31% |
| Jul 03, 2025 | $5.20 | $5.11 | $0.09 | 1,326,631.0 | +2.16% |
Hafnia Ltd Stock (HAFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hafnia Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hafnia Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hafnia Ltd Stock (HAFN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.56 | $5.41 | $0.15 | 1,044,218.0 | +0.00% |
| Jul, 2025 | $5.70 | $4.90 | $0.80 | 26,032,554.0 | +9.62% |
| Jun, 2025 | $5.76 | $4.95 | $0.8089 | 29,421,960.0 | -1.38% |
| May, 2025 | $5.42 | $4.63 | $0.79 | 32,236,693.0 | +9.05% |
| Apr, 2025 | $4.68 | $3.61 | $1.07 | 39,403,079.0 | +11.54% |
| Mar, 2025 | $4.59 | $3.98 | $0.6089 | 51,805,807.0 | +2.46% |
| Feb, 2025 | $5.59 | $4.05 | $1.54 | 61,014,047.0 | -23.25% |
| Jan, 2025 | $6.11 | $5.02 | $1.09 | 64,345,712.0 | -5.03% |
Hafnia Ltd Stock (HAFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.93 | $4.99 | $0.94 | 61,346,721.0 | -4.39% |
| Nov, 2024 | $5.92 | $5.12 | $0.80 | 45,193,817.0 | -2.07% |
| Oct, 2024 | $7.54 | $5.80 | $1.74 | 40,959,643.0 | -18.85% |
| Sep, 2024 | $7.84 | $6.85 | $0.99 | 26,627,146.0 | -12.15% |
| Aug, 2024 | $8.26 | $7.03 | $1.23 | 16,366,577.0 | +2.39% |
| Jul, 2024 | $8.37 | $7.51 | $0.86 | 8,519,668.0 | -5.13% |
| Jun, 2024 | $8.89 | $7.40 | $1.49 | 7,191,660.0 | -6.26% |
| May, 2024 | $8.99 | $7.56 | $1.43 | 7,093,999.0 | +15.93% |
| Apr, 2024 | $7.80 | $7.25 | $0.55 | 2,109,344.0 | +0.00% |
0.88%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):