Get the Stockscreener App
5.72
3.05%
-0.18
After Hours:
5.70
-0.02
-0.35%
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 December 09, 2025, is $5.72.
- 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 58.48% to $5.72 now.
- The 52-week high stock price for HAFN is $6.64, representing a 16.08% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for HAFN is $3.6094, indicating a -36.90% 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $5.76 | $5.66 | $0.105 | 963,945.0 | -3.05% |
| Dec 08, 2025 | $6.01 | $5.89 | $0.12 | 1,217,760.0 | -1.01% |
| Dec 05, 2025 | $6.01 | $5.94 | $0.075 | 1,119,755.0 | +0.00% |
| Dec 04, 2025 | $5.98 | $5.92 | $0.065 | 948,108.0 | +0.00% |
| Dec 03, 2025 | $6.05 | $5.92 | $0.135 | 1,444,510.0 | +1.53% |
| Dec 02, 2025 | $5.92 | $5.77 | $0.15 | 1,403,526.0 | +1.21% |
| Dec 01, 2025 | $5.92 | $5.78 | $0.1358 | 1,543,661.0 | -3.17% |
| Nov 28, 2025 | $6.04 | $5.96 | $0.075 | 880,284.0 | +0.50% |
| Nov 26, 2025 | $6.04 | $5.93 | $0.11 | 1,121,369.0 | +0.17% |
| Nov 25, 2025 | $6.00 | $5.88 | $0.115 | 1,878,248.0 | -3.72% |
| Nov 24, 2025 | $6.29 | $6.10 | $0.195 | 1,710,453.0 | -3.74% |
| Nov 21, 2025 | $6.45 | $6.27 | $0.18 | 974,731.0 | +1.90% |
| Nov 20, 2025 | $6.54 | $6.28 | $0.255 | 1,167,577.0 | -2.33% |
| Nov 19, 2025 | $6.50 | $6.35 | $0.15 | 1,123,532.0 | -2.27% |
| Nov 18, 2025 | $6.64 | $6.37 | $0.27 | 1,219,756.0 | +1.07% |
| Nov 17, 2025 | $6.58 | $6.49 | $0.09 | 848,124.0 | +0.62% |
| Nov 14, 2025 | $6.53 | $6.27 | $0.26 | 662,535.0 | +1.09% |
| Nov 13, 2025 | $6.53 | $6.41 | $0.12 | 930,107.0 | -0.16% |
| Nov 12, 2025 | $6.45 | $6.38 | $0.07 | 777,491.0 | +1.26% |
| Nov 11, 2025 | $6.41 | $6.31 | $0.095 | 1,127,399.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.05 | $5.66 | $0.395 | 9,605,210.0 | -4.51% |
| 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% |
1.05%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):