HAFN
HAFNIA LTD (HAFN)
NYSE
$10.51+$0.005 (+0.05%)
Price as of Oct 23, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 95.97%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +15.38%
    Low Price$8.92
    High Price$10.92
  • 3 Months
    +46.08%
    Low Price$6.88
    High Price$10.92
  • 1 Year
    +95.97%
    Low Price$4.63
    High Price$10.92
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
10.39
10.67
10.36
10.50
+1.65%
2,103,003
10/22/2026
10.29
10.51
10.14
10.33
-1.90%
2,091,694
10/21/2026
10.14
10.56
10.11
10.53
+3.54%
2,310,761
10/20/2026
9.95
10.24
9.95
10.17
+1.90%
3,707,613
10/19/2026
10.21
10.36
9.81
9.98
-0.30%
2,184,159
10/16/2026
10.28
10.33
9.96
10.01
-0.99%
1,948,458
10/15/2026
10.08
10.49
10.05
10.11
-4.98%
4,600,184
10/14/2026
10.88
10.88
10.40
10.64
-1.94%
3,240,573
10/13/2026
10.70
10.91
10.68
10.85
-0.64%
1,835,859
10/12/2026
11.01
11.10
10.89
10.92
+1.87%
2,934,251
10/09/2026
10.56
10.88
10.52
10.72
-1.20%
4,242,953
10/08/2026
10.58
10.90
10.55
10.85
+5.03%
4,042,614
10/07/2026
10.19
10.48
10.13
10.33
+1.97%
3,698,809
10/06/2026
10.22
10.25
10.07
10.13
-1.46%
1,906,334
10/05/2026
10.38
10.42
9.95
10.28
+0.29%
3,663,996
10/02/2026
9.92
10.28
9.87
10.25
+1.79%
2,557,456
10/01/2026
9.65
10.07
9.57
10.07
+1.31%
2,893,118
09/30/2026
9.93
10.13
9.92
9.94
+2.79%
3,438,907
09/29/2026
9.32
9.69
9.31
9.67
+5.91%
4,979,888
09/28/2026
9.14
9.28
9.05
9.13
+2.35%
2,746,952
09/25/2026
8.79
8.94
8.76
8.92
0.00%
4,307,335
09/24/2026
8.47
8.92
8.41
8.92
-1.98%
9,683,475
09/23/2026
9.29
9.31
9.06
9.10
-1.41%
1,586,927
09/22/2026
9.30
9.46
9.20
9.23
-4.94%
3,039,850
09/21/2026
9.75
10.09
9.70
9.71
-4.05%
2,388,268
09/18/2026
9.85
10.12
9.75
10.12
+4.12%
2,387,841
09/17/2026
9.75
9.86
9.65
9.72
+0.10%
1,933,930
09/16/2026
9.59
9.84
9.53
9.71
+2.43%
2,283,219
09/15/2026
9.33
9.49
9.27
9.48
+1.61%
2,303,393
09/14/2026
9.35
9.41
9.23
9.33
-0.53%
2,128,853
09/11/2026
9.32
9.60
9.31
9.38
+0.21%
2,533,655
09/10/2026
9.08
9.44
9.04
9.36
+2.18%
3,098,206
09/09/2026
9.00
9.20
8.91
9.16
+2.23%
3,045,599
09/08/2026
8.81
8.98
8.61
8.96
+2.76%
3,760,093
09/08/2026
$0.50 Dividend
09/04/2026
8.45
8.75
8.45
8.72
+3.25%
2,734,606
09/03/2026
8.39
8.54
8.38
8.45
+0.56%
2,412,836
09/02/2026
8.11
8.43
8.09
8.40
+3.38%
1,810,842
09/01/2026
8.10
8.24
8.04
8.12
+1.78%
1,937,497
08/31/2026
8.07
8.10
7.89
7.98
-0.35%
2,021,182
08/28/2026
7.90
8.03
7.81
8.01
+2.17%
1,851,204
08/28/2026
$0.56 Earnings
08/27/2026
7.48
7.85
7.48
7.84
+6.69%
1,538,466
08/26/2026
7.51
7.58
7.31
7.35
-5.13%
1,509,390
08/25/2026
7.76
7.78
7.66
7.75
+0.74%
896,499
08/24/2026
7.59
7.72
7.59
7.69
-0.37%
1,189,568
08/21/2026
7.63
7.84
7.62
7.72
+3.42%
1,610,257
08/20/2026
7.54
7.57
7.42
7.46
-0.25%
1,311,510
08/19/2026
7.64
7.65
7.44
7.48
+1.67%
1,597,772
08/18/2026
7.42
7.44
7.28
7.36
-1.02%
1,068,539
08/17/2026
7.42
7.48
7.40
7.43
+1.55%
1,111,317
08/14/2026
7.32
7.37
7.24
7.32
+1.71%
822,231
08/13/2026
7.08
7.29
7.08
7.20
+1.60%
989,617
08/12/2026
6.88
7.10
6.88
7.08
+2.32%
800,382
08/11/2026
7.07
7.08
6.86
6.92
-2.27%
997,332
08/10/2026
7.20
7.20
7.08
7.08
-0.27%
609,967
08/07/2026
7.17
7.24
7.05
7.10
-0.53%
686,253
08/06/2026
7.03
7.19
7.03
7.14
+3.85%
1,134,055
08/05/2026
7.13
7.18
6.88
6.88
-2.42%
1,242,025
08/04/2026
7.22
7.24
7.04
7.05
-2.10%
1,236,428
08/03/2026
7.23
7.26
7.05
7.20
-1.04%
799,745
07/31/2026
7.26
7.29
7.18
7.27
0.00%
894,021
07/30/2026
7.19
7.30
7.13
7.27
+1.45%
903,523
07/29/2026
7.21
7.23
7.06
7.17
+0.53%
1,016,063
07/28/2026
7.12
7.19
7.09
7.13
+0.94%
1,087,214
07/27/2026
6.96
7.12
6.92
7.06
-2.35%
1,131,275
07/24/2026
7.31
7.34
7.19
7.23
+0.66%
1,292,423
07/23/2026
7.17
7.27
7.15
7.19
+0.93%
1,000,640
07/22/2026
7.23
7.25
7.09
7.12
-0.26%
1,031,159
07/21/2026
7.05
7.18
6.93
7.14
+3.00%
1,004,428
07/20/2026
6.93
7.03
6.91
6.93
+1.10%
953,738
07/17/2026
6.90
6.94
6.82
6.86
-1.89%
1,318,617
07/16/2026
7.06
7.14
6.99
6.99
-1.99%
1,381,520
07/15/2026
7.13
7.15
7.00
7.13
+0.80%
974,681
07/14/2026
7.01
7.15
6.99
7.07
+2.19%
1,177,849
07/13/2026
7.08
7.11
6.90
6.92
+0.69%
1,325,955
07/10/2026
6.66
6.88
6.66
6.88
+3.56%
1,195,196
07/09/2026
6.81
6.84
6.55
6.64
-3.57%
960,594
07/08/2026
6.86
6.92
6.80
6.88
+1.39%
1,190,764
07/07/2026
6.67
6.79
6.64
6.79
+0.98%
901,415
07/06/2026
6.58
6.83
6.58
6.72
+1.28%
1,212,336
07/02/2026
6.45
6.68
6.45
6.64
+7.01%
2,891,679
07/01/2026
6.27
6.30
6.15
6.20
-1.20%
2,498,383
06/30/2026
6.33
6.35
6.15
6.28
-3.21%
3,732,209
06/29/2026
6.58
6.67
6.45
6.49
-1.58%
1,898,866
06/26/2026
6.64
6.76
6.48
6.59
-4.13%
3,059,515
06/25/2026
6.88
6.96
6.81
6.88
-2.15%
2,186,548
06/24/2026
7.25
7.28
7.00
7.03
-2.49%
2,181,365
06/23/2026
7.04
7.23
7.03
7.21
+0.40%
1,575,664
06/22/2026
6.89
7.20
6.89
7.18
+4.98%
2,833,766
06/18/2026
6.67
6.86
6.58
6.84
+1.26%
2,069,143
06/17/2026
6.91
6.95
6.75
6.75
-2.86%
1,284,109
06/16/2026
7.05
7.09
6.84
6.95
-1.34%
1,962,750
06/15/2026
7.06
7.10
6.96
7.05
-0.67%
2,121,109
06/12/2026
6.84
7.10
6.81
7.09
+3.02%
2,078,270
06/11/2026
7.05
7.09
6.88
6.88
-1.09%
1,461,388
06/10/2026
6.89
7.03
6.88
6.96
+0.68%
989,319
06/09/2026
6.85
6.92
6.80
6.91
+0.41%
1,675,659
06/08/2026
7.09
7.12
6.81
6.88
0.00%
1,437,810
06/05/2026
6.81
6.98
6.77
6.88
+0.28%
2,085,499