5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+9.50%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+15.75%
Hafnia Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $5.80 | $5.87 (1.21%) | $5.92 | $5.80 | 1.08 M | $2.92 B |
| 01/26/2026 | $5.82 | $5.74 (-1.37%) | $5.86 | $5.74 | 1.03 M | $2.86 B |
| 01/23/2026 | $5.71 | $5.74 (0.53%) | $5.78 | $5.71 | 911.70 K | $2.86 B |
| 01/22/2026 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.63 | 1.05 M | $2.83 B |
| 01/21/2026 | $5.75 | $5.80 (0.87%) | $5.81 | $5.68 | 1.08 M | $2.89 B |
| 01/20/2026 | $5.81 | $5.75 (-1.03%) | $5.82 | $5.71 | 764.54 K | $2.86 B |
| 01/16/2026 | $5.91 | $5.87 (-0.68%) | $5.97 | $5.84 | 1.06 M | $2.92 B |
| 01/15/2026 | $5.89 | $5.83 (-1.02%) | $5.89 | $5.74 | 2.25 M | $2.90 B |
| 01/14/2026 | $5.98 | $5.98 (0%) | $6.07 | $5.95 | 1.55 M | $2.98 B |
| 01/13/2026 | $5.81 | $5.91 (1.72%) | $5.98 | $5.81 | 1.83 M | $2.94 B |
| 01/12/2026 | $5.70 | $5.64 (-1.05%) | $5.70 | $5.61 | 907.13 K | $2.81 B |
| 01/09/2026 | $5.76 | $5.72 (-0.69%) | $5.79 | $5.68 | 1.81 M | $2.85 B |
| 01/08/2026 | $5.80 | $5.81 (0.17%) | $5.82 | $5.68 | 1.19 M | $2.89 B |
| 01/07/2026 | $5.47 | $5.65 (3.29%) | $5.67 | $5.46 | 1.96 M | $2.82 B |
| 01/06/2026 | $5.32 | $5.33 (0.19%) | $5.42 | $5.31 | 1.18 M | $2.66 B |
| 01/05/2026 | $5.28 | $5.25 (-0.57%) | $5.35 | $5.23 | 1.68 M | $2.62 B |
| 01/02/2026 | $5.30 | $5.21 (-1.7%) | $5.31 | $5.17 | 877.54 K | $2.60 B |
| 12/31/2025 | $5.34 | $5.33 (-0.19%) | $5.36 | $5.31 | 705.39 K | $2.66 B |
| 12/30/2025 | $5.41 | $5.33 (-1.48%) | $5.41 | $5.32 | 733.00 K | $2.66 B |
| 12/29/2025 | $5.36 | $5.37 (0.19%) | $5.39 | $5.32 | 874.40 K | $2.68 B |
| 12/26/2025 | $5.32 | $5.37 (0.94%) | $5.37 | $5.27 | 431.44 K | $2.68 B |
| 12/24/2025 | $5.33 | $5.31 (-0.38%) | $5.33 | $5.27 | 224.50 K | $2.65 B |
| 12/23/2025 | $5.30 | $5.32 (0.38%) | $5.33 | $5.27 | 624.80 K | $2.65 B |
| 12/22/2025 | $5.34 | $5.31 (-0.56%) | $5.40 | $5.29 | 920.83 K | $2.65 B |
| 12/19/2025 | $5.37 | $5.38 (0.19%) | $5.38 | $5.32 | 1.28 M | $2.68 B |
| 12/18/2025 | $5.55 | $5.44 (-1.98%) | $5.57 | $5.41 | 908.26 K | $2.71 B |
| 12/17/2025 | $5.58 | $5.59 (0.18%) | $5.63 | $5.52 | 726.12 K | $2.79 B |
| 12/16/2025 | $5.54 | $5.52 (-0.36%) | $5.56 | $5.51 | 1.23 M | $2.75 B |
| 12/15/2025 | $5.56 | $5.61 (0.9%) | $5.62 | $5.53 | 948.80 K | $2.80 B |
| 12/12/2025 | $5.63 | $5.60 (-0.53%) | $5.68 | $5.59 | 1.91 M | $2.79 B |
| 12/11/2025 | $5.68 | $5.68 (0%) | $5.72 | $5.64 | 1.02 M | $2.83 B |
| 12/10/2025 | $5.68 | $5.66 (-0.35%) | $5.69 | $5.57 | 1.18 M | $2.82 B |
| 12/09/2025 | $5.75 | $5.72 (-0.52%) | $5.77 | $5.66 | 965.74 K | $2.85 B |
| 12/08/2025 | $5.94 | $5.90 (-0.67%) | $6.01 | $5.89 | 1.22 M | $2.94 B |
| 12/05/2025 | $5.96 | $5.96 (0%) | $6.02 | $5.94 | 1.12 M | $2.97 B |
| 12/04/2025 | $5.95 | $5.96 (0.17%) | $5.98 | $5.92 | 948.91 K | $2.97 B |
| 12/03/2025 | $5.99 | $5.96 (-0.5%) | $6.06 | $5.92 | 1.45 M | $2.97 B |
| 12/02/2025 | $5.89 | $5.87 (-0.34%) | $5.92 | $5.77 | 1.40 M | $2.93 B |
| 12/01/2025 | $5.85 | $5.80 (-0.85%) | $5.92 | $5.78 | 1.96 M | $2.89 B |
| 11/28/2025 | $6.00 | $5.99 (-0.17%) | $6.04 | $5.97 | 880.90 K | $2.99 B |
| 11/26/2025 | $5.97 | $5.96 (-0.17%) | $6.04 | $5.93 | 1.12 M | $2.97 B |
| 11/25/2025 | $5.93 | $5.95 (0.34%) | $6.00 | $5.88 | 1.88 M | $2.97 B |
| 11/24/2025 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.10 | 1.73 M | $3.08 B |
| 11/21/2025 | $6.31 | $6.42 (1.74%) | $6.45 | $6.27 | 975.62 K | $3.20 B |
| 11/20/2025 | $6.48 | $6.30 (-2.78%) | $6.54 | $6.28 | 1.17 M | $3.14 B |
| 11/19/2025 | $6.39 | $6.45 (0.94%) | $6.50 | $6.35 | 1.12 M | $3.21 B |
| 11/18/2025 | $6.39 | $6.60 (3.29%) | $6.64 | $6.37 | 1.22 M | $3.29 B |
| 11/17/2025 | $6.50 | $6.53 (0.46%) | $6.58 | $6.49 | 849.03 K | $3.25 B |
| 11/14/2025 | $6.35 | $6.49 (2.2%) | $6.53 | $6.27 | 664.30 K | $3.23 B |
| 11/13/2025 | $6.44 | $6.42 (-0.31%) | $6.53 | $6.41 | 930.22 K | $3.20 B |
| 11/12/2025 | $6.41 | $6.43 (0.31%) | $6.45 | $6.38 | 778.03 K | $3.20 B |
| 11/11/2025 | $6.31 | $6.35 (0.63%) | $6.41 | $6.31 | 1.13 M | $3.16 B |
| 11/10/2025 | $6.22 | $6.29 (1.13%) | $6.29 | $6.18 | 1.11 M | $3.13 B |
| 11/07/2025 | $6.15 | $6.18 (0.49%) | $6.23 | $6.08 | 1.86 M | $3.08 B |
| 11/06/2025 | $6.08 | $6.18 (1.64%) | $6.27 | $6.08 | 3.34 M | $3.08 B |
| 11/05/2025 | $6.10 | $6.18 (1.31%) | $6.18 | $6.08 | 614.00 K | $3.08 B |
| 11/04/2025 | $6.10 | $6.12 (0.33%) | $6.15 | $6.03 | 580.24 K | $3.05 B |
| 11/03/2025 | $6.35 | $6.29 (-0.94%) | $6.36 | $6.27 | 824.60 K | $3.13 B |
| 10/31/2025 | $6.31 | $6.36 (0.79%) | $6.36 | $6.22 | 721.46 K | $3.17 B |
| 10/30/2025 | $6.36 | $6.33 (-0.47%) | $6.40 | $6.30 | 801.24 K | $3.15 B |
| 10/29/2025 | $6.34 | $6.32 (-0.32%) | $6.44 | $6.30 | 935.95 K | $3.15 B |
| 10/28/2025 | $6.24 | $6.35 (1.76%) | $6.42 | $6.21 | 1.04 M | $3.16 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.
