Skip to main content

Hafnia Limited Common Shares (NY: HAFN )

4.250 +0.050 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.270 4.330 4.220 4.250 1,368,895 +0.05(+1.19%)
Mar 12, 2025 4.220 4.240 4.165 4.200 1,967,820 -0.01(-0.24%)
Mar 11, 2025 4.130 4.215 4.100 4.210 4,729,019 +0.18(+4.47%)
Mar 10, 2025 4.160 4.218 3.981 4.030 6,562,630 -0.34(-7.78%)
Mar 07, 2025 4.390 4.450 4.370 4.370 2,608,693 -0.06(-1.35%)
Mar 06, 2025 4.380 4.445 4.350 4.430 3,932,746 +0.15(+3.50%)
Mar 05, 2025 4.320 4.370 4.280 4.280 4,055,552 +0.13(+3.13%)
Mar 04, 2025 4.000 4.210 3.910 4.150 5,214,533 +0.11(+2.72%)
Mar 03, 2025 4.160 4.170 4.000 4.040 5,663,676 -0.02(-0.49%)
Feb 28, 2025 4.230 4.355 4.050 4.060 6,460,153 -0.15(-3.56%)
Feb 27, 2025 4.350 4.475 4.140 4.210 14,947,937 -0.72(-14.60%)
Feb 26, 2025 4.890 4.970 4.840 4.930 2,859,360 +0.03(+0.61%)
Feb 25, 2025 4.950 4.970 4.890 4.900 2,519,720 -0.08(-1.61%)
Feb 24, 2025 5.030 5.030 4.960 4.980 2,965,627 -0.07(-1.39%)
Feb 21, 2025 5.130 5.145 5.020 5.050 1,764,262 +0.00(+0.00%)
Feb 20, 2025 5.080 5.100 5.011 5.050 2,233,891 -0.06(-1.17%)
Feb 19, 2025 5.140 5.160 5.070 5.110 2,108,271 -0.06(-1.16%)
Feb 18, 2025 5.090 5.210 5.080 5.170 2,358,284 +0.05(+0.98%)
Feb 14, 2025 5.240 5.295 5.110 5.120 2,810,679 -0.02(-0.39%)
Feb 13, 2025 5.300 5.340 5.140 5.140 3,611,729 -0.24(-4.46%)
Feb 12, 2025 5.380 5.480 5.350 5.380 2,031,488 -0.01(-0.19%)
Feb 11, 2025 5.430 5.450 5.360 5.390 1,728,338 -0.01(-0.19%)
Feb 10, 2025 5.320 5.405 5.250 5.400 2,204,599 +0.08(+1.50%)
Feb 07, 2025 5.380 5.410 5.310 5.320 1,512,238 -0.05(-0.93%)
Feb 06, 2025 5.450 5.450 5.290 5.370 2,500,051 -0.10(-1.83%)
Feb 05, 2025 5.420 5.500 5.380 5.470 2,254,843 -0.08(-1.44%)
Feb 04, 2025 5.300 5.590 5.250 5.550 2,303,077 +0.21(+3.93%)
Feb 03, 2025 5.250 5.380 5.210 5.340 2,222,052 +0.05(+0.95%)
Jan 31, 2025 5.310 5.370 5.240 5.290 2,532,133 +0.00(+0.00%)
Jan 30, 2025 5.240 5.330 5.190 5.290 2,033,735 +0.11(+2.12%)
Jan 29, 2025 5.090 5.180 5.050 5.180 1,841,575 +0.10(+1.97%)
Jan 28, 2025 5.130 5.160 5.030 5.080 2,598,100 -0.04(-0.78%)
Jan 27, 2025 5.100 5.215 5.090 5.120 3,007,753 +0.01(+0.20%)
Jan 24, 2025 5.210 5.220 5.080 5.110 5,107,048 -0.17(-3.22%)
Jan 23, 2025 5.150 5.290 5.150 5.280 8,324,387 +0.25(+4.97%)
Jan 22, 2025 5.030 5.130 5.020 5.030 3,530,639 -0.07(-1.37%)
Jan 21, 2025 5.140 5.160 5.060 5.100 6,354,967 -0.33(-6.08%)
Jan 17, 2025 5.460 5.565 5.370 5.430 3,553,850 -0.30(-5.24%)
Jan 16, 2025 5.890 5.900 5.715 5.730 2,017,258 -0.24(-4.02%)
Jan 15, 2025 6.030 6.060 5.900 5.970 3,643,678 -0.13(-2.13%)
Jan 14, 2025 6.020 6.110 6.010 6.100 3,543,054 +0.04(+0.66%)
Jan 13, 2025 6.000 6.090 5.970 6.060 2,493,365 +0.14(+2.36%)
Jan 10, 2025 5.850 5.975 5.820 5.920 3,503,073 +0.37(+6.67%)
Jan 08, 2025 5.580 5.600 5.490 5.550 1,865,081 -0.15(-2.63%)
Jan 07, 2025 5.600 5.720 5.590 5.700 3,256,008 +0.13(+2.33%)
Jan 06, 2025 5.600 5.715 5.560 5.570 2,508,223 +0.02(+0.36%)
Jan 03, 2025 5.640 5.670 5.520 5.550 1,706,267 -0.17(-2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.