Get the Stockscreener App
8.54
3.39%
-0.30
After Hours:
8.54
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 May 22, 2026, is $8.54.
- Hafnia Ltd all-time high stock price is $9.535, occurred on May 05, 2026.
- The lowest Hafnia Ltd stock price recorded was $3.6094 on April 04, 2025. Since then, Hafnia Ltd's stock price has risen over 136.60% to $8.54 now.
- The 52-week high stock price for HAFN is $9.535, representing a 11.65% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for HAFN is $4.90, indicating a -42.62% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $8.69 | $8.48 | $0.21 | 1,787,279.0 | -3.39% |
| May 21, 2026 | $9.06 | $8.84 | $0.22 | 1,259,227.0 | -0.67% |
| May 20, 2026 | $8.96 | $8.79 | $0.1767 | 1,555,319.0 | +2.06% |
| May 19, 2026 | $8.92 | $8.69 | $0.235 | 1,225,856.0 | -1.69% |
| May 18, 2026 | $8.95 | $8.70 | $0.25 | 1,043,299.0 | +1.72% |
| May 15, 2026 | $8.77 | $8.57 | $0.20 | 1,017,177.0 | +0.81% |
| May 14, 2026 | $8.74 | $8.48 | $0.265 | 946,628.0 | -0.57% |
| May 13, 2026 | $9.04 | $8.56 | $0.478 | 1,311,157.0 | -2.68% |
| May 12, 2026 | $8.95 | $8.80 | $0.15 | 1,275,663.0 | +0.45% |
| May 11, 2026 | $9.01 | $8.80 | $0.21 | 752,112.0 | -0.67% |
| May 08, 2026 | $9.01 | $8.79 | $0.22 | 1,237,194.0 | +1.36% |
| May 07, 2026 | $8.85 | $8.54 | $0.31 | 1,689,444.0 | +0.23% |
| May 06, 2026 | $9.04 | $8.76 | $0.28 | 1,770,897.0 | -6.77% |
| May 05, 2026 | $9.54 | $9.14 | $0.39 | 1,483,176.0 | +4.99% |
| May 04, 2026 | $9.03 | $8.85 | $0.18 | 1,177,001.0 | +1.01% |
| May 01, 2026 | $8.96 | $8.82 | $0.1381 | 662,789.0 | +0.11% |
| Apr 30, 2026 | $8.96 | $8.78 | $0.182 | 1,347,329.0 | +1.37% |
| Apr 29, 2026 | $8.98 | $8.75 | $0.23 | 2,132,211.0 | +0.23% |
| Apr 28, 2026 | $8.82 | $8.58 | $0.245 | 1,948,808.0 | +2.10% |
| Apr 27, 2026 | $8.68 | $8.40 | $0.28 | 1,524,754.0 | +1.78% |
| Apr 24, 2026 | $8.57 | $8.42 | $0.15 | 1,685,831.0 | -0.47% |
| Apr 23, 2026 | $8.54 | $8.29 | $0.25 | 1,980,033.0 | +0.83% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.54 | $8.48 | $1.05 | 21,981,497.0 | -4.15% |
| Apr, 2026 | $8.98 | $7.51 | $1.47 | 37,878,288.0 | +17.24% |
| Mar, 2026 | $7.96 | $6.52 | $1.44 | 55,759,550.0 | -1.17% |
| Feb, 2026 | $7.72 | $5.98 | $1.75 | 23,426,503.0 | +25.24% |
| Jan, 2026 | $6.25 | $5.17 | $1.08 | 25,750,683.0 | +15.20% |
Hafnia Ltd Stock (HAFN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.05 | $5.27 | $0.785 | 21,620,468.0 | -11.02% |
| Nov, 2025 | $6.64 | $5.88 | $0.76 | 22,683,890.0 | -5.82% |
| Oct, 2025 | $6.43 | $5.49 | $0.948 | 21,506,136.0 | +6.18% |
| Sep, 2025 | $6.43 | $5.93 | $0.50 | 24,586,970.0 | -2.28% |
| 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% |
0.40%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):