Get the Stockscreener App
6.04
0.33%
-0.02
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 September 05, 2025, is $6.04.
- 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 67.34% to $6.04 now.
- The 52-week high stock price for HAFN is $7.84, representing a 29.80% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for HAFN is $3.6094, indicating a -40.24% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $6.07 | $6.00 | $0.07 | 850,170.0 | -0.33% |
| Sep 04, 2025 | $6.14 | $5.93 | $0.21 | 1,275,004.0 | -3.96% |
| Sep 03, 2025 | $6.32 | $6.14 | $0.18 | 1,800,170.0 | +3.10% |
| Sep 02, 2025 | $6.13 | $6.05 | $0.08 | 1,094,487.0 | -0.16% |
| Aug 29, 2025 | $6.18 | $6.07 | $0.11 | 1,323,128.0 | -0.16% |
| Aug 28, 2025 | $6.16 | $6.05 | $0.11 | 1,154,326.0 | +1.66% |
| Aug 27, 2025 | $6.11 | $5.76 | $0.3517 | 2,523,344.0 | +3.42% |
| Aug 26, 2025 | $5.88 | $5.78 | $0.10 | 1,394,091.0 | -1.27% |
| Aug 25, 2025 | $6.03 | $5.87 | $0.1539 | 874,558.0 | -1.09% |
| Aug 22, 2025 | $6.00 | $5.90 | $0.10 | 1,160,195.0 | +1.70% |
| Aug 21, 2025 | $5.88 | $5.70 | $0.18 | 1,326,572.0 | +5.38% |
| Aug 20, 2025 | $5.62 | $5.52 | $0.095 | 704,695.0 | +1.45% |
| Aug 19, 2025 | $5.57 | $5.48 | $0.09 | 1,564,602.0 | -0.54% |
| Aug 18, 2025 | $5.59 | $5.40 | $0.195 | 1,318,566.0 | +2.03% |
| Aug 15, 2025 | $5.43 | $5.33 | $0.099 | 1,028,173.0 | +0.00% |
| Aug 14, 2025 | $5.50 | $5.37 | $0.129 | 996,045.0 | -0.18% |
| Aug 13, 2025 | $5.44 | $5.37 | $0.075 | 703,690.0 | +0.74% |
| Aug 12, 2025 | $5.43 | $5.33 | $0.095 | 703,824.0 | +0.75% |
| Aug 11, 2025 | $5.49 | $5.30 | $0.185 | 1,788,890.0 | -2.90% |
| Aug 08, 2025 | $5.74 | $5.50 | $0.245 | 1,487,180.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.32 | $5.93 | $0.39 | 5,870,001.0 | -1.47% |
| Aug, 2025 | $6.18 | $5.30 | $0.88 | 28,196,057.0 | +11.45% |
| Jul, 2025 | $5.70 | $4.90 | $0.80 | 24,988,336.0 | +10.22% |
| 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% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):