Hafnia Ltd (1OQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 8.21325648415 | 6.94 | 7.51 | 6.94 | 2739 | 7.34980647 | DE |
| 4 | -0.34 | -4.33121019108 | 7.85 | 8.1999999 | 6.885 | 3355 | 7.57856396 | DE |
| 12 | 0.96 | 14.6564885496 | 6.55 | 8.1999999 | 6.485 | 3473 | 7.44268697 | DE |
| 26 | 1.03 | 15.8950617284 | 6.48 | 8.1999999 | 6 | 3484 | 6.97825724 | DE |
| 52 | 2.11 | 39.0740740741 | 5.4 | 8.1999999 | 5.2 | 3582 | 6.52222027 | DE |
| 156 | 2.11 | 39.0740740741 | 5.4 | 8.1999999 | 5.2 | 3582 | 6.52222027 | DE |
| 260 | 2.11 | 39.0740740741 | 5.4 | 8.1999999 | 5.2 | 3582 | 6.52222027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 7.505 | 0.16 | 2.11 | 7.37 | 7.505 | 7.37 | 4718 |
| 1718915160 | 7.35 | 0.06 | 0.82 | 7.305 | 7.35 | 7.285 | 2948 |
| 1718828820 | 7.29 | -0.03 | -0.41 | 7.315 | 7.32 | 7.29 | 1460 |
| 1718742360 | 7.32 | 0.16 | 2.16 | 7.265 | 7.34 | 7.21 | 1281 |
| 1718656020 | 7.165 | 0.18 | 2.50 | 6.94 | 7.165 | 6.94 | 3286 |
| 1718396820 | 6.99 | -0.14 | -1.96 | 7.03 | 7.085 | 6.885 | 8358 |
| 1718310420 | 7.13 | -0.2 | -2.66 | 7.125 | 7.13 | 7.1 | 2250 |
| 1718224020 | 7.325 | -0.09 | -1.21 | 7.33 | 7.36 | 7.215 | 3256 |
| 1718137620 | 7.415 | -0.35 | -4.45 | 7.535 | 7.535 | 7.25 | 7993 |
| 1718051220 | 7.76 | 0.09 | 1.24 | 7.68 | 7.76 | 7.615 | 260 |
| 1717792020 | 7.665 | -0.04 | -0.45 | 7.61 | 7.665 | 7.6 | 2530 |
| 1717705620 | 7.7 | -0.08 | -0.96 | 7.8 | 7.8 | 7.65 | 1424 |
| 1717619220 | 7.775 | 0.08 | 0.97 | 7.67 | 7.775 | 7.67 | 3215 |
| 1717532820 | 7.7 | -0.4 | -4.94 | 7.905 | 7.905 | 7.7 | 2991 |
| 1717446420 | 8.1 | -0.02 | -0.25 | 8.1999999 | 8.1999999 | 8.035 | 7112 |
| 1717187220 | 8.1199999 | 0.01 | 0.12 | 8.125 | 8.125 | 8.095 | 442 |
| 1717100820 | 8.11 | 0.2 | 2.53 | 7.84 | 8.11 | 7.7 | 7159 |
| 1717014420 | 7.91 | 0.06 | 0.76 | 7.91 | 7.975 | 7.845 | 1530 |
| 1716928020 | 7.85 | -0.06 | -0.76 | 7.96 | 7.96 | 7.835 | 2025 |
| 1716841560 | 7.91 | 0.12 | 1.48 | 7.85 | 7.99 | 7.85 | 2870 |
| 1716582420 | 7.795 | 0.08 | 0.97 | 7.74 | 7.81 | 7.74 | 2330 |
| 1716496020 | 7.72 | 0.07 | 0.92 | 7.775 | 7.835 | 7.67 | 6925 |
| 1716409620 | 7.65 | -0.3 | -3.77 | 7.66 | 7.775 | 7.54 | 7230 |
| 1716323160 | 7.95 | -0.14 | -1.67 | 8 | 8 | 7.75 | 19211 |
| 1716236760 | 8.085 | 0.11 | 1.32 | 8.0749999 | 8.16 | 7.98 | 917 |
| 1715977620 | 7.98 | 0.13 | 1.59 | 7.725 | 7.98 | 7.625 | 2169 |
| 1715891220 | 7.855 | 0.01 | 0.06 | 7.74 | 7.875 | 7.735 | 6540 |
| 1715804820 | 7.85 | 0.06 | 0.77 | 8.02 | 8.02 | 7.6 | 2727 |
| 1715718420 | 7.79 | -0.03 | -0.32 | 7.905 | 7.905 | 7.675 | 2316 |
| 1715631960 | 7.815 | 0.16 | 2.09 | 7.65 | 7.815 | 7.595 | 793 |
| 1715372820 | 7.655 | 0.16 | 2.07 | 7.595 | 7.655 | 7.54 | 4715 |
| 1715286420 | 7.5 | -0.05 | -0.66 | 7.655 | 7.655 | 7.48 | 591 |
| 1715200020 | 7.55 | 0.23 | 3.14 | 7.3 | 7.55 | 7.3 | 2256 |
| 1715113620 | 7.32 | -0.03 | -0.41 | 7.335 | 7.335 | 7.32 | 1000 |
| 1715027220 | 7.35 | 0.05 | 0.68 | 7.425 | 7.425 | 7.295 | 2299 |
| 1714768020 | 7.3 | 0.04 | 0.55 | 7.24 | 7.3 | 7.24 | 860 |
| 1714681560 | 7.26 | 0.06 | 0.83 | 7.175 | 7.26 | 7.15 | 2111 |
| 1714508820 | 7.2 | 0.07 | 0.98 | 7.175 | 7.2 | 7.175 | 475 |
| 1714422420 | 7.13 | -0.06 | -0.83 | 7.21 | 7.21 | 7.12 | 4775 |
| 1714163220 | 7.19 | 0.26 | 3.68 | 7.195 | 7.195 | 7.155 | 1759 |
| 1714076820 | 6.935 | -0.11 | -1.49 | 6.95 | 6.95 | 6.935 | 850 |
| 1713990420 | 7.04 | -0.04 | -0.56 | 7.12 | 7.12 | 7 | 2340 |
| 1713903960 | 7.08 | 0.14 | 1.94 | 7.065 | 7.08 | 6.98 | 1100 |
| 1713817560 | 6.945 | 0.06 | 0.80 | 6.95 | 6.97 | 6.93 | 775 |
| 1713558420 | 6.89 | -0.09 | -1.29 | 6.89 | 6.89 | 6.89 | 68 |
| 1713472020 | 6.98 | 0.06 | 0.87 | 6.975 | 7.04 | 6.945 | 6190 |
| 1713385620 | 6.92 | -0.06 | -0.86 | 7.09 | 7.15 | 6.92 | 1700 |
| 1713299220 | 6.98 | 0 | 0.00 | 7.01 | 7.015 | 6.95 | 1032 |
| 1713212820 | 6.98 | -0.24 | -3.32 | 7.025 | 7.025 | 6.98 | 1382 |
| 1712953620 | 7.22 | 0.12 | 1.69 | 6.965 | 7.22 | 6.945 | 13465 |
| 1712867220 | 7.1 | 0.27 | 3.88 | 6.88 | 7.1 | 6.88 | 5250 |
| 1712780760 | 6.835 | 0.03 | 0.44 | 6.9 | 6.9 | 6.835 | 1885 |
| 1712694360 | 6.805 | 0.17 | 2.56 | 6.775 | 6.805 | 6.77 | 2149 |
| 1712607960 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1712348760 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1712262360 | 6.635 | -0.14 | -1.99 | 6.605 | 6.67 | 6.605 | 9200 |
| 1712175960 | 6.77 | 0.28 | 4.31 | 6.5599999 | 6.77 | 6.5599999 | 4570 |
| 1712089560 | 6.49 | -0.07 | -1.07 | 6.55 | 6.55 | 6.485 | 3424 |
| 1711661160 | 6.5599999 | 0.18 | 2.82 | 6.425 | 6.5599999 | 6.425 | 1889 |
| 1711574820 | 6.38 | -0.08 | -1.24 | 6.38 | 6.38 | 6.38 | 150 |
| 1711488360 | 6.46 | -0.06 | -0.92 | 6.5 | 6.5 | 6.46 | 211 |
| 1711401960 | 6.5199999 | 0.04 | 0.69 | 6.44 | 6.535 | 6.38 | 4948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
