Get the Stockscreener App
5.91
1.17%
-0.07
Pre-market:
5.90
-0.010
-0.17%
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 October 08, 2025, is $5.91.
- 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 63.74% to $5.91 now.
- The 52-week high stock price for HAFN is $7.50, representing a 26.90% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for HAFN is $3.6094, indicating a -38.93% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $6.00 | $5.85 | $0.145 | 631,687.0 | -1.17% |
| Oct 07, 2025 | $6.10 | $5.97 | $0.13 | 770,133.0 | -3.55% |
| Oct 06, 2025 | $6.36 | $6.20 | $0.155 | 631,742.0 | -2.67% |
| Oct 03, 2025 | $6.37 | $6.26 | $0.11 | 996,860.0 | +2.91% |
| Oct 02, 2025 | $6.26 | $6.14 | $0.125 | 1,336,382.0 | -0.48% |
| Oct 01, 2025 | $6.25 | $6.13 | $0.12 | 1,372,874.0 | +3.84% |
| Sep 30, 2025 | $6.05 | $5.99 | $0.07 | 751,844.0 | +0.00% |
| Sep 29, 2025 | $6.18 | $5.98 | $0.198 | 1,093,739.0 | -3.85% |
| Sep 26, 2025 | $6.26 | $6.18 | $0.085 | 1,058,664.0 | +0.65% |
| Sep 25, 2025 | $6.24 | $6.16 | $0.075 | 732,905.0 | +0.00% |
| Sep 24, 2025 | $6.27 | $6.17 | $0.10 | 651,478.0 | +0.16% |
| Sep 23, 2025 | $6.30 | $6.11 | $0.195 | 2,222,599.0 | +0.98% |
| Sep 22, 2025 | $6.12 | $6.06 | $0.06 | 795,450.0 | +1.16% |
| Sep 19, 2025 | $6.19 | $6.05 | $0.14 | 1,043,314.0 | -3.66% |
| Sep 18, 2025 | $6.37 | $6.24 | $0.13 | 1,052,911.0 | -1.10% |
| Sep 17, 2025 | $6.39 | $6.30 | $0.085 | 887,468.0 | +0.32% |
| Sep 16, 2025 | $6.35 | $6.29 | $0.06 | 1,039,470.0 | +0.32% |
| Sep 15, 2025 | $6.35 | $6.21 | $0.145 | 1,208,121.0 | +3.95% |
| Sep 12, 2025 | $6.25 | $6.07 | $0.18 | 1,122,347.0 | +0.33% |
| Sep 11, 2025 | $6.14 | $5.97 | $0.165 | 2,156,552.0 | -1.63% |
| Sep 10, 2025 | $6.22 | $6.11 | $0.11 | 993,011.0 | -0.65% |
| Sep 09, 2025 | $6.43 | $6.18 | $0.245 | 1,105,171.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.37 | $5.85 | $0.52 | 6,371,365.0 | -1.34% |
| 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% |
1.21%
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):