HAFN
HAFNIA LTD (HAFN)
NYSE
$8.23+$0.07 (+0.91%)
Price as of Aug 21, 2026 7:55 PM EDT
  • N/A
    Market Cap
  • 51.76%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +8.08%
    Low Price$7.27
    High Price$8.16
  • 3 Months
    -4.12%
    Low Price$6.56
    High Price$8.04
  • 1 Year
    +51.76%
    Low Price$4.90
    High Price$9.11
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.07
8.30
8.06
8.16
+3.42%
1,610,257
08/20/2026
7.97
8.00
7.85
7.89
-0.25%
1,311,510
08/19/2026
8.08
8.09
7.87
7.91
+1.67%
1,597,772
08/18/2026
7.85
7.87
7.70
7.78
-1.02%
1,068,539
08/17/2026
7.85
7.91
7.82
7.86
+1.55%
1,111,317
08/14/2026
7.74
7.79
7.66
7.74
+1.71%
822,231
08/13/2026
7.49
7.71
7.49
7.61
+1.60%
989,617
08/12/2026
7.28
7.51
7.28
7.49
+2.32%
800,382
08/11/2026
7.48
7.49
7.25
7.32
-2.27%
997,332
08/10/2026
7.61
7.61
7.49
7.49
-0.27%
609,967
08/07/2026
7.58
7.66
7.45
7.51
-0.53%
686,253
08/06/2026
7.43
7.60
7.43
7.55
+3.85%
1,134,055
08/05/2026
7.54
7.59
7.27
7.27
-2.42%
1,242,025
08/04/2026
7.63
7.66
7.45
7.45
-2.10%
1,236,428
08/03/2026
7.64
7.68
7.45
7.61
-1.04%
799,745
07/31/2026
7.68
7.71
7.60
7.69
0.00%
894,021
07/30/2026
7.60
7.72
7.54
7.69
+1.45%
903,523
07/29/2026
7.62
7.65
7.47
7.58
+0.53%
1,016,063
07/28/2026
7.53
7.60
7.49
7.54
+0.94%
1,087,214
07/27/2026
7.36
7.53
7.32
7.47
-2.35%
1,131,275
07/24/2026
7.73
7.77
7.60
7.65
+0.66%
1,292,423
07/23/2026
7.58
7.69
7.56
7.60
+0.93%
1,000,640
07/22/2026
7.64
7.67
7.50
7.53
-0.26%
1,031,159
07/21/2026
7.45
7.59
7.33
7.55
+3.00%
1,004,428
07/20/2026
7.33
7.44
7.31
7.33
+1.10%
953,738
07/17/2026
7.30
7.34
7.21
7.25
-1.89%
1,318,617
07/16/2026
7.46
7.55
7.39
7.39
-1.99%
1,381,520
07/15/2026
7.54
7.56
7.40
7.54
+0.80%
974,681
07/14/2026
7.41
7.56
7.39
7.48
+2.19%
1,177,849
07/13/2026
7.49
7.52
7.30
7.32
+0.69%
1,325,955
07/10/2026
7.04
7.27
7.04
7.27
+3.56%
1,195,196
07/09/2026
7.20
7.23
6.93
7.02
-3.57%
960,594
07/08/2026
7.25
7.32
7.19
7.28
+1.39%
1,190,764
07/07/2026
7.05
7.18
7.02
7.18
+0.98%
901,415
07/06/2026
6.96
7.23
6.96
7.11
+1.28%
1,212,336
07/02/2026
6.82
7.06
6.82
7.02
+7.01%
2,891,679
07/01/2026
6.63
6.66
6.51
6.56
-1.20%
2,498,383
06/30/2026
6.69
6.72
6.50
6.64
-3.21%
3,732,209
06/29/2026
6.96
7.05
6.83
6.86
-1.58%
1,898,866
06/26/2026
7.02
7.15
6.85
6.97
-4.13%
3,059,515
06/25/2026
7.28
7.36
7.20
7.27
-2.15%
2,186,548
06/24/2026
7.67
7.70
7.40
7.43
-2.49%
2,181,365
06/23/2026
7.44
7.65
7.43
7.62
+0.40%
1,575,664
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