Hafnia Limited (HAFN) Historical Stock Data
5.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAFN is up 0.11% a day on average. There have been 16 days where Hafnia Limited closed green and 14 days where HAFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.41 | 5.57 | 858.25K |
| 2025-12-17 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.53 | 5.63 | 692.17K |
| 2025-12-16 | 5.54 | 5.52 | ↓$0.02 (-0.36%) | 5.51 | 5.56 | 1.16M |
| 2025-12-15 | 5.56 | 5.61 | ↑$0.05 (0.90%) | 5.53 | 5.62 | 893.69K |
| 2025-12-12 | 5.63 | 5.60 | ↓$0.03 (-0.53%) | 5.59 | 5.68 | 1.84M |
| 2025-12-11 | 5.68 | 5.68 | ↑$0.00 (0.00%) | 5.64 | 5.72 | 0.97M |
| 2025-12-10 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.57 | 5.69 | 1.11M |
| 2025-12-09 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.66 | 5.77 | 0.97M |
| 2025-12-08 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.89 | 6.01 | 1.14M |
| 2025-12-05 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.94 | 6.02 | 1.07M |
| 2025-12-04 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.92 | 5.98 | 886.35K |
| 2025-12-03 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.94 | 6.06 | 1.45M |
| 2025-12-02 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.77 | 5.92 | 1.40M |
| 2025-12-01 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.79 | 5.92 | 1.54M |
| 2025-11-28 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.97 | 6.04 | 880.87K |
| 2025-11-26 | 5.97 | 5.96 | ↓$0.01 (-0.17%) | 5.93 | 6.04 | 1.12M |
| 2025-11-25 | 5.93 | 5.95 | ↑$0.02 (0.34%) | 5.88 | 6.00 | 1.88M |
| 2025-11-24 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.10 | 6.30 | 1.68M |
| 2025-11-21 | 6.31 | 6.42 | ↑$0.11 (1.74%) | 6.27 | 6.45 | 0.92M |
| 2025-11-20 | 6.48 | 6.30 | ↓$0.18 (-2.78%) | 6.28 | 6.54 | 1.17M |
| 2025-11-19 | 6.39 | 6.45 | ↑$0.06 (0.94%) | 6.35 | 6.50 | 1.06M |
| 2025-11-18 | 6.39 | 6.60 | ↑$0.21 (3.29%) | 6.37 | 6.64 | 1.18M |
| 2025-11-17 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.49 | 6.58 | 795.37K |
| 2025-11-14 | 6.35 | 6.49 | ↑$0.14 (2.20%) | 6.27 | 6.53 | 637.70K |
| 2025-11-13 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.41 | 6.53 | 0.93M |
| 2025-11-12 | 6.41 | 6.43 | ↑$0.02 (0.31%) | 6.38 | 6.45 | 733.53K |
| 2025-11-11 | 6.31 | 6.35 | ↑$0.04 (0.63%) | 6.31 | 6.40 | 1.08M |
| 2025-11-10 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.18 | 6.29 | 1.07M |
| 2025-11-07 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.08 | 6.23 | 1.80M |
| 2025-11-06 | 6.10 | 6.18 | ↑$0.08 (1.31%) | 6.08 | 6.27 | 3.27M |
Create an account or log in to view more rows.
$HAFN MACD turned bullish
$HAFN Let it go...
$HAFN I'm friggin bored. Just give us our money already
$HAFN bears haha
$HAFN come on I wana jump up and down
$HAFN omg this is bullshit
$HAFN Fuk the 1% even though i feel like the 1%
$HAFN HODL!!!
$HAFN buy the fear
$HAFN we need to get moving