MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
HAFN — Hafnia Limited
NYSEHafnia Limited
$10.07
+0.13(+1.31%)
- O
- 9.65
- H
- 10.07
- L
- 9.57
- V
- 2.89M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.07
Period Return+138.06%
Period High$10.13
Period Low$4.17
Avg Daily Volume1.53M
Total Trading Days365
HAFN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.65 | $10.07 | $9.57 | $10.07 | +$0.13 | +1.31% | 2,891,564 | $9.88 | $9.57 $10.07 |
| Sep 30, 2026 | $9.93 | $10.13 | $9.92 | $9.94 | +$0.27 | +2.79% | 3,438,908 | $10.00 | $9.92 $10.13 |
| Sep 29, 2026 | $9.32 | $9.69 | $9.31 | $9.67 | +$0.54 | +5.91% | 4,979,989 | $9.59 | $9.31 $9.69 |
| Sep 28, 2026 | $9.14 | $9.28 | $9.05 | $9.13 | +$0.21 | +2.35% | 2,746,953 | $9.18 | $9.05 $9.28 |
| Sep 25, 2026 | $8.79 | $8.94 | $8.76 | $8.92 | +$0.00 | +0.00% | 4,307,336 | $8.86 | $8.76 $8.94 |
| Sep 24, 2026 | $8.47 | $8.92 | $8.41 | $8.92 | $-0.18 | -1.98% | 9,683,476 | $8.73 | $8.41 $8.92 |
| Sep 23, 2026 | $9.29 | $9.31 | $9.06 | $9.10 | $-0.13 | -1.41% | 1,586,928 | $9.14 | $9.06 $9.31 |
| Sep 22, 2026 | $9.30 | $9.46 | $9.20 | $9.23 | $-0.48 | -4.94% | 3,039,851 | $9.32 | $9.20 $9.46 |
| Sep 21, 2026 | $9.75 | $10.09 | $9.70 | $9.71 | $-0.41 | -4.05% | 2,389,243 | $9.85 | $9.70 $10.09 |
| Sep 18, 2026 | $9.85 | $10.12 | $9.75 | $10.12 | +$0.40 | +4.12% | 2,387,841 | $10.02 | $9.75 $10.12 |
| Sep 17, 2026 | $9.75 | $9.86 | $9.65 | $9.72 | +$0.01 | +0.10% | 1,933,930 | $9.76 | $9.65 $9.86 |
| Sep 16, 2026 | $9.59 | $9.84 | $9.53 | $9.71 | +$0.23 | +2.43% | 2,283,220 | $9.73 | $9.53 $9.84 |
| Sep 15, 2026 | $9.33 | $9.49 | $9.27 | $9.48 | +$0.15 | +1.61% | 2,301,531 | $9.40 | $9.27 $9.49 |
| Sep 14, 2026 | $9.35 | $9.41 | $9.23 | $9.33 | $-0.05 | -0.53% | 2,125,633 | $9.33 | $9.23 $9.41 |
| Sep 11, 2026 | $9.32 | $9.60 | $9.31 | $9.38 | +$0.02 | +0.21% | 2,533,656 | $9.45 | $9.31 $9.60 |
| Sep 10, 2026 | $9.08 | $9.44 | $9.04 | $9.36 | +$0.20 | +2.18% | 3,098,207 | $9.27 | $9.04 $9.44 |
| Sep 9, 2026 | $9.00 | $9.20 | $8.91 | $9.16 | +$0.20 | +2.23% | 3,045,599 | $9.11 | $8.91 $9.20 |
| Sep 8, 2026 | $8.81 | $8.98 | $8.61 | $8.96 | $-0.26 | -2.82% | 3,760,197 | $8.88 | $8.61 $8.98 |
| Sep 4, 2026 | $8.94 | $9.25 | $8.94 | $9.22 | +$0.29 | +3.25% | 2,734,606 | $9.18 | $8.94 $9.25 |
| Sep 3, 2026 | $8.87 | $9.03 | $8.86 | $8.93 | +$0.05 | +0.56% | 2,412,836 | $8.97 | $8.86 $9.03 |
| Sep 2, 2026 | $8.58 | $8.92 | $8.55 | $8.88 | +$0.29 | +3.38% | 1,808,880 | $8.77 | $8.55 $8.92 |
| Sep 1, 2026 | $8.56 | $8.72 | $8.50 | $8.59 | +$0.15 | +1.78% | 1,937,497 | $8.60 | $8.50 $8.72 |
| Aug 31, 2026 | $8.53 | $8.57 | $8.34 | $8.44 | $-0.03 | -0.35% | 2,021,183 | $8.43 | $8.34 $8.57 |
| Aug 28, 2026 | $8.35 | $8.49 | $8.26 | $8.47 | +$0.18 | +2.17% | 1,851,246 | $8.39 | $8.26 $8.49 |
| Aug 27, 2026 | $7.91 | $8.30 | $7.91 | $8.29 | +$0.52 | +6.69% | 1,538,466 | $8.21 | $7.91 $8.30 |
| Aug 26, 2026 | $7.94 | $8.01 | $7.73 | $7.77 | $-0.42 | -5.13% | 1,509,988 | $7.82 | $7.73 $8.01 |
| Aug 25, 2026 | $8.20 | $8.23 | $8.10 | $8.19 | +$0.06 | +0.74% | 896,499 | $8.16 | $8.10 $8.23 |
| Aug 24, 2026 | $8.03 | $8.16 | $8.03 | $8.13 | $-0.03 | -0.37% | 1,189,568 | $8.10 | $8.03 $8.16 |
| Aug 21, 2026 | $8.07 | $8.30 | $8.06 | $8.16 | +$0.27 | +3.42% | 1,610,257 | $8.19 | $8.06 $8.30 |
| Aug 20, 2026 | $7.97 | $8.00 | $7.85 | $7.89 | $-0.02 | -0.25% | 1,311,485 | $7.89 | $7.85 $8.00 |