Hafnia Ltd (HAFN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 1.73745173745 | 7.77 | 8.05 | 7.57 | 506627 | 7.81535137 | CS |
| 4 | -0.145 | -1.80124223602 | 8.05 | 8.44 | 7.57 | 386323 | 7.92012188 | CS |
| 12 | 0.275 | 3.60419397117 | 7.63 | 8.99 | 7.4 | 362831 | 8.11774053 | CS |
| 26 | 0.305 | 4.01315789474 | 7.6 | 8.99 | 7.21 | 324442 | 8.03999041 | CS |
| 52 | 0.305 | 4.01315789474 | 7.6 | 8.99 | 7.21 | 324442 | 8.03999041 | CS |
| 156 | 0.305 | 4.01315789474 | 7.6 | 8.99 | 7.21 | 324442 | 8.03999041 | CS |
| 260 | 0.305 | 4.01315789474 | 7.6 | 8.99 | 7.21 | 324442 | 8.03999041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 8.0399999 | 0.09 | 1.13 | 8.01 | 8.05 | 7.91 | 507409 |
| 1721688000 | 7.95 | 0.31 | 4.06 | 7.72 | 7.95 | 7.72 | 590353 |
| 1721428800 | 7.64 | -0.11 | -1.42 | 7.6 | 7.765 | 7.57 | 915427 |
| 1721342400 | 7.75 | -0.03 | -0.39 | 7.84 | 7.86 | 7.71 | 381000 |
| 1721256000 | 7.78 | -0.05 | -0.64 | 7.78 | 7.8 | 7.725 | 291168 |
| 1721169600 | 7.83 | 0 | 0.00 | 7.82 | 7.835 | 7.7 | 513517 |
| 1721083200 | 7.83 | 0.14 | 1.82 | 7.73 | 7.86 | 7.7 | 569750 |
| 1720824000 | 7.69 | -0.1 | -1.28 | 7.76 | 7.78 | 7.66 | 532589 |
| 1720737600 | 7.79 | -0.25 | -3.11 | 7.79 | 7.85 | 7.725 | 851979 |
| 1720651200 | 8.0399999 | 0.11 | 1.39 | 7.92 | 8.07 | 7.92 | 179019 |
| 1720564800 | 7.93 | 0.04 | 0.51 | 7.89 | 8.02 | 7.89 | 248578 |
| 1720478400 | 7.89 | -0.2 | -2.47 | 7.99 | 8.01 | 7.88 | 218893 |
| 1720219200 | 8.09 | -0.16 | -1.94 | 8.18 | 8.18 | 8.06 | 193002 |
| 1720040640 | 8.25 | -0.05 | -0.60 | 8.28 | 8.34 | 8.24 | 164391 |
| 1719960000 | 8.3 | 0.08 | 0.97 | 8.25 | 8.3699999 | 8.23 | 230599 |
| 1719873600 | 8.22 | -0.06 | -0.72 | 8.28 | 8.28 | 8.121 | 307312 |
| 1719614400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1719528000 | 8.28 | 0.03 | 0.36 | 8.26 | 8.33 | 8.235 | 297534 |
| 1719441600 | 8.25 | 0.27 | 3.38 | 8.05 | 8.285 | 8.0498999 | 300868 |
| 1719355200 | 7.98 | -0.06 | -0.75 | 7.95 | 7.996 | 7.9 | 147346 |
| 1719268800 | 8.0399999 | 0.08 | 1.01 | 8 | 8.05 | 7.99 | 174657 |
| 1719009600 | 7.96 | 0.03 | 0.38 | 7.88 | 8.01 | 7.85 | 710518 |
| 1718923200 | 7.93 | 0.08 | 1.02 | 7.85 | 7.94 | 7.82 | 287973 |
| 1718750400 | 7.85 | 0.22 | 2.88 | 7.7 | 7.87 | 7.68 | 261074 |
| 1718664000 | 7.63 | 0.14 | 1.87 | 7.54 | 7.665 | 7.51 | 282696 |
| 1718404800 | 7.49 | -0.15 | -1.96 | 7.4 | 7.556 | 7.4 | 495142 |
| 1718318400 | 7.64 | -0.37 | -4.62 | 7.71 | 7.76 | 7.5801 | 1181975 |
| 1718232000 | 8.01 | 0.03 | 0.38 | 7.97 | 8.05 | 7.93 | 405922 |
| 1718145600 | 7.98 | -0.32 | -3.86 | 7.89 | 8.01 | 7.77 | 786222 |
| 1718059200 | 8.3 | -0.02 | -0.24 | 8.25 | 8.36 | 8.17 | 220247 |
| 1717800000 | 8.32 | -0.11 | -1.30 | 8.28 | 8.36 | 8.2205999 | 221018 |
| 1717713600 | 8.43 | 0 | 0.00 | 8.32 | 8.5 | 8.24 | 357662 |
| 1717627200 | 8.43 | 0.04 | 0.48 | 8.4 | 8.47 | 8.3118 | 264424 |
| 1717540800 | 8.39 | -0.34 | -3.89 | 8.46 | 8.6199999 | 8.375 | 365290 |
| 1717454400 | 8.73 | -0.22 | -2.46 | 8.7 | 8.89 | 8.67 | 226691 |
| 1717195200 | 8.95 | 0.15 | 1.70 | 8.8 | 8.99 | 8.75 | 237932 |
| 1717108800 | 8.8 | 0.18 | 2.09 | 8.65 | 8.845 | 8.6 | 283840 |
| 1717022400 | 8.6199999 | 0.03 | 0.35 | 8.57 | 8.635 | 8.47 | 337829 |
| 1716936000 | 8.59 | 0.09 | 1.06 | 8.52 | 8.66 | 8.48 | 207669 |
| 1716590400 | 8.5 | 0.05 | 0.59 | 8.4 | 8.59 | 8.3901 | 397322 |
| 1716504000 | 8.45 | 0.18 | 2.18 | 8.3699999 | 8.46 | 8.34 | 225482 |
| 1716417600 | 8.27 | -0.39 | -4.50 | 8.28 | 8.3 | 8.14 | 348843 |
| 1716331200 | 8.66 | 0.05 | 0.58 | 8.5 | 8.7 | 8.47 | 884780 |
| 1716244800 | 8.61 | -0.04 | -0.46 | 8.65 | 8.72 | 8.56 | 532049 |
| 1715985600 | 8.65 | 0.14 | 1.65 | 8.64 | 8.7 | 8.53 | 201503 |
| 1715899200 | 8.51 | 0.04 | 0.47 | 8.4 | 8.634 | 8.3212 | 221773 |
| 1715812800 | 8.47 | -0.08 | -0.94 | 8.28 | 8.53 | 8.1649999 | 661953 |
| 1715726400 | 8.55 | 0.15 | 1.79 | 8.34 | 8.6 | 8.28 | 635447 |
| 1715640000 | 8.4 | 0.14 | 1.69 | 8.3 | 8.44 | 8.23 | 339886 |
| 1715380800 | 8.26 | 0.09 | 1.10 | 8.2899999 | 8.41 | 8.13 | 246063 |
| 1715294400 | 8.17 | 0.05 | 0.62 | 8.19 | 8.19 | 8.14 | 159828 |
| 1715208000 | 8.1199999 | 0.19 | 2.40 | 7.91 | 8.22 | 7.89 | 490096 |
| 1715121600 | 7.93 | -0.11 | -1.37 | 7.85 | 8 | 7.78 | 153114 |
| 1715035200 | 8.0399999 | 0.16 | 2.03 | 7.9 | 8.0399999 | 7.9 | 151488 |
| 1714776000 | 7.88 | 0.08 | 1.03 | 7.89 | 7.93 | 7.8 | 92577 |
| 1714689600 | 7.8 | 0.15 | 1.96 | 7.67 | 7.86 | 7.59 | 112807 |
| 1714603200 | 7.65 | -0.07 | -0.91 | 7.63 | 7.71 | 7.56 | 106205 |
| 1714516800 | 7.72 | 0.1 | 1.31 | 7.66 | 7.7283 | 7.6 | 107875 |
| 1714430400 | 7.62 | -0.04 | -0.52 | 7.64 | 7.72 | 7.57 | 162963 |
| 1714171200 | 7.66 | 0.11 | 1.46 | 7.61 | 7.8 | 7.57 | 211773 |
| 1714084800 | 7.55 | -0.03 | -0.40 | 7.42 | 7.58 | 7.4 | 143988 |
| 1713998400 | 7.58 | 0.05 | 0.66 | 7.45 | 7.59 | 7.4 | 140026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
