5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-12.88%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
+24.41%
Hafnia Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.07 | $8.16 (1.12%) | $8.30 | $8.06 | 1.61 M | $4.07 B |
| 08/20/2026 | $7.97 | $7.89 (-1%) | $8.00 | $7.85 | 1.31 M | $3.93 B |
| 08/19/2026 | $8.08 | $7.91 (-2.1%) | $8.09 | $7.87 | 1.60 M | $3.94 B |
| 08/18/2026 | $7.85 | $7.78 (-0.89%) | $7.87 | $7.70 | 1.07 M | $3.88 B |
| 08/17/2026 | $7.85 | $7.86 (0.13%) | $7.91 | $7.82 | 1.11 M | $3.92 B |
| 08/14/2026 | $7.74 | $7.74 (0%) | $7.79 | $7.66 | 822.23 K | $3.86 B |
| 08/13/2026 | $7.49 | $7.61 (1.6%) | $7.71 | $7.49 | 989.62 K | $3.79 B |
| 08/12/2026 | $7.28 | $7.49 (2.88%) | $7.51 | $7.28 | 746.20 K | $3.73 B |
| 08/11/2026 | $7.48 | $7.32 (-2.14%) | $7.49 | $7.25 | 997.33 K | $3.65 B |
| 08/10/2026 | $7.61 | $7.49 (-1.58%) | $7.61 | $7.49 | 610.00 K | $3.73 B |
| 08/07/2026 | $7.58 | $7.51 (-0.92%) | $7.66 | $7.45 | 686.25 K | $3.74 B |
| 08/06/2026 | $7.43 | $7.55 (1.62%) | $7.60 | $7.43 | 1.13 M | $3.76 B |
| 08/05/2026 | $7.54 | $7.27 (-3.58%) | $7.59 | $7.27 | 1.24 M | $3.62 B |
| 08/04/2026 | $7.63 | $7.45 (-2.36%) | $7.66 | $7.45 | 1.24 M | $3.71 B |
| 08/03/2026 | $7.64 | $7.61 (-0.39%) | $7.68 | $7.45 | 799.75 K | $3.79 B |
| 07/31/2026 | $7.68 | $7.69 (0.13%) | $7.71 | $7.60 | 894.02 K | $3.83 B |
| 07/30/2026 | $7.60 | $7.69 (1.18%) | $7.72 | $7.54 | 903.52 K | $3.83 B |
| 07/29/2026 | $7.62 | $7.58 (-0.52%) | $7.65 | $7.47 | 1.02 M | $3.78 B |
| 07/28/2026 | $7.53 | $7.54 (0.13%) | $7.60 | $7.49 | 1.09 M | $3.76 B |
| 07/27/2026 | $7.36 | $7.47 (1.49%) | $7.53 | $7.32 | 1.13 M | $3.72 B |
| 07/24/2026 | $7.73 | $7.65 (-1.03%) | $7.77 | $7.60 | 1.29 M | $3.81 B |
| 07/23/2026 | $7.58 | $7.60 (0.26%) | $7.69 | $7.56 | 1.00 M | $3.79 B |
| 07/22/2026 | $7.64 | $7.53 (-1.44%) | $7.67 | $7.50 | 1.03 M | $3.75 B |
| 07/21/2026 | $7.45 | $7.55 (1.34%) | $7.59 | $7.33 | 1.00 M | $3.76 B |
| 07/20/2026 | $7.33 | $7.33 (0%) | $7.44 | $7.31 | 953.74 K | $3.65 B |
| 07/17/2026 | $7.30 | $7.25 (-0.68%) | $7.34 | $7.21 | 1.32 M | $3.61 B |
| 07/16/2026 | $7.46 | $7.39 (-0.94%) | $7.55 | $7.39 | 1.38 M | $3.68 B |
| 07/15/2026 | $7.54 | $7.54 (0%) | $7.56 | $7.40 | 953.30 K | $3.76 B |
| 07/14/2026 | $7.41 | $7.48 (0.94%) | $7.56 | $7.39 | 1.18 M | $3.73 B |
| 07/13/2026 | $7.49 | $7.32 (-2.27%) | $7.52 | $7.30 | 1.33 M | $3.65 B |
| 07/10/2026 | $7.04 | $7.27 (3.27%) | $7.27 | $7.04 | 1.20 M | $3.62 B |
| 07/09/2026 | $7.20 | $7.02 (-2.5%) | $7.23 | $6.93 | 960.59 K | $3.50 B |
| 07/08/2026 | $7.25 | $7.28 (0.41%) | $7.32 | $7.19 | 1.19 M | $3.63 B |
| 07/07/2026 | $7.05 | $7.18 (1.84%) | $7.18 | $7.02 | 901.42 K | $3.58 B |
| 07/06/2026 | $6.96 | $7.11 (2.16%) | $7.23 | $6.96 | 1.21 M | $3.54 B |
| 07/02/2026 | $6.82 | $7.02 (2.93%) | $7.06 | $6.82 | 2.89 M | $3.50 B |
| 07/01/2026 | $6.63 | $6.56 (-1.06%) | $6.66 | $6.51 | 2.50 M | $3.27 B |
| 06/30/2026 | $6.69 | $6.64 (-0.75%) | $6.72 | $6.50 | 3.73 M | $3.31 B |
| 06/29/2026 | $6.96 | $6.86 (-1.44%) | $7.05 | $6.83 | 1.90 M | $3.42 B |
| 06/26/2026 | $7.02 | $6.97 (-0.71%) | $7.15 | $6.85 | 3.06 M | $3.48 B |
| 06/25/2026 | $7.28 | $7.27 (-0.14%) | $7.36 | $7.20 | 2.19 M | $3.62 B |
| 06/24/2026 | $7.67 | $7.43 (-3.13%) | $7.70 | $7.40 | 2.18 M | $3.70 B |
| 06/23/2026 | $7.44 | $7.62 (2.42%) | $7.65 | $7.43 | 1.58 M | $3.80 B |
| 06/22/2026 | $7.29 | $7.59 (4.12%) | $7.61 | $7.29 | 2.83 M | $3.78 B |
| 06/18/2026 | $7.05 | $7.23 (2.55%) | $7.25 | $6.96 | 2.07 M | $3.60 B |
| 06/17/2026 | $7.31 | $7.14 (-2.33%) | $7.35 | $7.14 | 1.28 M | $3.56 B |
| 06/16/2026 | $7.45 | $7.35 (-1.34%) | $7.50 | $7.24 | 1.96 M | $3.66 B |
| 06/15/2026 | $7.47 | $7.45 (-0.27%) | $7.51 | $7.36 | 2.12 M | $3.71 B |
| 06/12/2026 | $7.23 | $7.50 (3.73%) | $7.51 | $7.20 | 2.08 M | $3.74 B |
| 06/11/2026 | $7.45 | $7.28 (-2.28%) | $7.50 | $7.27 | 1.46 M | $3.63 B |
| 06/10/2026 | $7.29 | $7.36 (0.96%) | $7.44 | $7.28 | 989.32 K | $3.67 B |
| 06/09/2026 | $7.24 | $7.31 (0.97%) | $7.32 | $7.19 | 1.68 M | $3.64 B |
| 06/08/2026 | $7.50 | $7.28 (-2.93%) | $7.53 | $7.21 | 1.44 M | $3.63 B |
| 06/05/2026 | $7.20 | $7.28 (1.11%) | $7.38 | $7.16 | 2.09 M | $3.63 B |
| 06/04/2026 | $7.35 | $7.26 (-1.22%) | $7.43 | $7.22 | 2.35 M | $3.62 B |
| 06/03/2026 | $7.75 | $7.73 (-0.26%) | $7.92 | $7.72 | 1.84 M | $3.85 B |
| 06/02/2026 | $7.75 | $7.79 (0.52%) | $7.83 | $7.69 | 2.34 M | $3.88 B |
| 06/01/2026 | $7.69 | $7.78 (1.17%) | $7.87 | $7.62 | 2.62 M | $3.88 B |
| 05/29/2026 | $7.66 | $7.65 (-0.13%) | $7.75 | $7.60 | 2.72 M | $3.81 B |
| 05/28/2026 | $7.80 | $7.78 (-0.26%) | $7.85 | $7.57 | 5.18 M | $3.88 B |
| 05/27/2026 | $8.36 | $8.05 (-3.71%) | $8.36 | $7.98 | 2.71 M | $4.01 B |
| 05/26/2026 | $8.42 | $8.35 (-0.83%) | $8.46 | $8.21 | 2.65 M | $4.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
