HAFN
HAFNIA LTD (HAFN)
NYSE
$7.61+$0.02 (+0.26%)
Price as of Jun 23, 2026 6:46 PM EDT
  • N/A
    Market Cap
  • 54.88%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -7.69%
    Low Price$7.14
    High Price$8.35
  • 3 Months
    +12.62%
    Low Price$7.14
    High Price$9.46
  • 1 Year
    +54.88%
    Low Price$4.99
    High Price$9.46
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
7.29
7.61
7.29
7.59
+4.98%
2,833,766
06/18/2026
7.05
7.25
6.96
7.23
+1.26%
2,069,143
06/17/2026
7.31
7.35
7.14
7.14
-2.86%
1,284,109
06/16/2026
7.45
7.50
7.24
7.35
-1.34%
1,962,750
06/15/2026
7.47
7.51
7.36
7.45
-0.67%
2,121,109
06/12/2026
7.23
7.51
7.20
7.50
+3.02%
2,078,270
06/11/2026
7.45
7.50
7.27
7.28
-1.09%
1,461,388
06/10/2026
7.29
7.44
7.28
7.36
+0.68%
989,319
06/09/2026
7.24
7.32
7.19
7.31
+0.41%
1,675,659
06/08/2026
7.50
7.53
7.21
7.28
0.00%
1,437,810
06/05/2026
7.20
7.38
7.16
7.28
+0.28%
2,085,499
06/04/2026
7.35
7.43
7.22
7.26
-2.45%
2,354,142
06/04/2026
$0.29 Dividend
06/03/2026
7.46
7.63
7.43
7.44
-0.77%
1,841,617
06/02/2026
7.46
7.53
7.40
7.50
+0.13%
2,339,281
06/01/2026
7.40
7.58
7.34
7.49
+1.70%
2,619,730
05/29/2026
7.37
7.46
7.32
7.37
-1.67%
2,721,188
05/28/2026
7.51
7.56
7.29
7.49
-3.35%
5,179,198
05/27/2026
8.05
8.05
7.68
7.75
-3.59%
2,706,802
05/27/2026
$0.36 Earnings
05/26/2026
8.11
8.15
7.90
8.04
-2.22%
2,649,107
05/22/2026
8.37
8.37
8.16
8.22
-3.39%
1,787,279
05/21/2026
8.69
8.72
8.51
8.51
-0.67%
1,259,967
05/20/2026
8.49
8.63
8.46
8.57
+2.06%
1,555,324
05/19/2026
8.57
8.59
8.36
8.40
-1.69%
1,226,263
05/18/2026
8.40
8.62
8.38
8.54
+1.72%
1,043,303
05/15/2026
8.29
8.44
8.25
8.40
+0.81%
1,017,177
05/14/2026
8.18
8.42
8.16
8.33
-0.57%
947,012
05/13/2026
8.67
8.70
8.24
8.38
-2.68%
1,311,477
05/12/2026
8.57
8.62
8.47
8.61
+0.45%
1,280,358
05/11/2026
8.67
8.67
8.47
8.57
-0.67%
752,115
05/08/2026
8.47
8.67
8.46
8.63
+1.36%
1,237,194
05/07/2026
8.46
8.52
8.22
8.51
+0.23%
1,690,860
05/06/2026
8.56
8.70
8.43
8.49
-6.77%
1,775,788
05/05/2026
8.91
9.18
8.80
9.11
+4.99%
1,510,584
05/04/2026
8.61
8.69
8.52
8.67
+1.01%
1,184,307
05/01/2026
8.53
8.62
8.49
8.59
+0.11%
712,325
04/30/2026
8.45
8.63
8.45
8.58
+1.37%
1,347,657
04/29/2026
8.55
8.65
8.42
8.46
+0.23%
2,132,925
04/28/2026
8.36
8.50
8.26
8.44
+2.10%
1,948,818
04/27/2026
8.18
8.36
8.09
8.27
+1.78%
1,650,580
04/24/2026
8.14
8.25
8.11
8.13
-0.47%
1,686,261
04/23/2026
7.99
8.22
7.98
8.16
+0.83%
1,980,403
04/22/2026
8.00
8.10
7.89
8.10
-0.47%
1,922,395
04/21/2026
8.16
8.19
8.02
8.14
+1.81%
3,274,796
04/20/2026
7.84
8.04
7.65
7.99
+1.34%
1,973,143
04/17/2026
7.90
7.97
7.69
7.89
+1.11%
2,609,493
04/16/2026
7.82
7.89
7.73
7.80
-1.22%
1,104,099
04/15/2026
8.07
8.10
7.83
7.89
+1.11%
2,111,711
04/14/2026
7.92
8.02
7.81
7.81
-1.82%
1,389,044
04/13/2026
7.83
8.02
7.80
7.95
+2.23%
981,800
04/10/2026
7.78
7.84
7.65
7.78
-2.42%
1,688,554
04/09/2026
8.14
8.20
7.94
7.97
+0.73%
2,140,229
04/08/2026
7.74
7.91
7.69
7.91
+2.75%
1,805,034
04/07/2026
7.96
8.00
7.66
7.70
-1.23%
1,944,320
04/06/2026
7.62
7.83
7.51
7.80
+2.40%
1,433,528
04/02/2026
7.37
7.68
7.31
7.62
+3.53%
1,641,384
04/01/2026
7.40
7.40
7.23
7.36
+0.53%
1,503,199
03/31/2026
7.27
7.42
7.23
7.32
+1.74%
1,349,496
03/30/2026
7.19
7.32
7.02
7.19
-0.13%
1,803,801
03/27/2026
7.15
7.32
7.12
7.20
-0.93%
1,770,754
03/26/2026
7.28
7.45
7.26
7.27
+1.07%
1,651,730
03/25/2026
7.34
7.34
7.16
7.19
-2.23%
1,293,715
03/24/2026
7.11
7.38
7.06
7.36
+5.52%
2,707,124
03/23/2026
6.70
7.02
6.67
6.97
+3.43%
2,386,230
03/20/2026
6.97
6.99
6.72
6.74
-1.82%
2,440,771
03/19/2026
6.60
6.92
6.51
6.86
+3.03%
2,537,511
03/18/2026
6.58
6.77
6.57
6.66
+3.59%
2,454,352
03/17/2026
6.47
6.47
6.37
6.43
-0.89%
1,634,070
03/16/2026
6.57
6.59
6.43
6.49
+1.20%
2,653,836
03/13/2026
6.31
6.46
6.28
6.41
+0.15%
4,087,709
03/12/2026
6.64
6.67
6.36
6.40
-7.51%
3,901,907
03/11/2026
7.08
7.08
6.88
6.92
-4.01%
2,557,323
03/10/2026
7.21
7.31
7.13
7.21
+0.54%
2,479,676
03/09/2026
6.98
7.27
6.94
7.17
-0.13%
3,192,775
03/06/2026
7.03
7.24
6.95
7.18
+1.86%
3,572,048
03/06/2026
$0.18 Dividend
03/05/2026
7.16
7.19
6.93
7.05
-4.58%
2,603,950
03/04/2026
7.35
7.47
7.32
7.39
+0.77%
1,602,141
03/03/2026
7.24
7.48
7.14
7.33
+0.39%
3,693,653
03/02/2026
7.39
7.42
7.16
7.31
+1.04%
4,173,800
02/27/2026
7.02
7.26
6.89
7.23
+3.36%
2,113,041
02/26/2026
6.98
7.12
6.92
6.99
+2.48%
1,462,154
02/26/2026
$0.22 Earnings
02/25/2026
6.85
6.87
6.76
6.83
-0.27%
1,438,362
02/24/2026
6.86
6.89
6.82
6.84
+0.28%
938,042
02/23/2026
6.67
6.87
6.66
6.83
-0.95%
2,048,875
02/20/2026
6.77
6.89
6.76
6.89
+2.52%
945,730
02/19/2026
6.67
6.74
6.63
6.72
+3.03%
1,092,932
02/18/2026
6.43
6.60
6.40
6.52
+3.43%
1,554,383
02/17/2026
6.29
6.32
6.19
6.31
-0.30%
621,943
02/13/2026
6.14
6.33
6.14
6.33
+2.59%
693,273
02/12/2026
6.31
6.35
6.14
6.17
-1.06%
887,466
02/11/2026
6.21
6.31
6.15
6.23
+1.69%
1,078,207
02/10/2026
6.15
6.19
6.09
6.13
0.00%
1,112,584
02/09/2026
6.06
6.19
6.05
6.13
+4.49%
1,620,294
02/06/2026
5.73
5.88
5.73
5.87
+2.30%
902,384
02/05/2026
5.63
5.78
5.62
5.73
-0.16%
1,735,436
02/04/2026
5.73
5.76
5.64
5.74
-1.45%
1,223,033
02/03/2026
5.79
5.86
5.73
5.83
+1.81%
1,261,356