NYSE - Delayed Quote
USD
Hafnia Limited (HAFN)
10.87
-0.19
(-1.72%)
At close: October 30 at 4:00:02 PM EDT
10.86
-0.01
(-0.09%)
After hours: October 30 at 5:55:54 PM EDT
Trade Hafnia on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.03
11.11
10.81
10.87
10.87
1,770,900
Oct 29, 2026
10.83
11.11
10.76
11.06
11.06
2,047,600
Oct 28, 2026
11.00
11.11
10.79
10.84
10.84
2,930,500
Oct 27, 2026
10.67
10.88
10.54
10.61
10.61
1,794,300
Oct 26, 2026
10.65
10.83
10.53
10.77
10.77
1,476,400
Oct 23, 2026
10.39
10.67
10.36
10.50
10.50
2,103,000
Oct 22, 2026
10.29
10.51
10.14
10.33
10.33
2,081,900
Oct 21, 2026
10.14
10.56
10.11
10.53
10.53
2,310,200
Oct 20, 2026
9.95
10.23
9.95
10.17
10.17
3,707,400
Oct 19, 2026
10.21
10.36
9.81
9.98
9.98
2,183,800
Oct 16, 2026
10.28
10.33
9.96
10.01
10.01
1,948,400
Oct 15, 2026
10.08
10.49
10.05
10.11
10.11
4,600,100
Oct 14, 2026
10.88
10.88
10.40
10.64
10.64
3,240,000
Oct 13, 2026
10.70
10.91
10.68
10.85
10.85
1,835,700
Oct 12, 2026
11.01
11.10
10.89
10.92
10.92
2,934,100
Oct 9, 2026
10.56
10.88
10.52
10.72
10.72
4,242,600
Oct 8, 2026
10.58
10.90
10.55
10.85
10.85
4,038,300
Oct 7, 2026
10.19
10.48
10.13
10.33
10.33
3,698,700
Oct 6, 2026
10.22
10.25
10.07
10.13
10.13
1,905,800
Oct 5, 2026
10.38
10.42
9.95
10.28
10.28
3,663,900
Oct 2, 2026
9.91
10.28
9.87
10.25
10.25
2,567,200
Oct 1, 2026
9.65
10.07
9.57
10.07
10.07
2,892,100
Sep 30, 2026
9.93
10.13
9.92
9.94
9.94
3,437,200
Sep 29, 2026
9.32
9.69
9.31
9.67
9.67
4,979,800
Sep 28, 2026
9.14
9.28
9.05
9.13
9.13
2,747,000
Sep 25, 2026
8.79
8.94
8.76
8.92
8.92
4,307,300
Sep 24, 2026
8.47
8.92
8.41
8.92
8.92
9,682,800
Sep 23, 2026
9.28
9.31
9.06
9.10
9.10
1,585,700
Sep 22, 2026
9.30
9.45
9.20
9.23
9.23
3,039,100
Sep 21, 2026
9.75
10.09
9.70
9.71
9.71
2,388,500
Sep 18, 2026
9.85
10.12
9.75
10.12
10.12
2,387,700
Sep 17, 2026
9.75
9.86
9.65
9.72
9.72
1,932,900
Sep 16, 2026
9.59
9.84
9.53
9.71
9.71
2,281,900
Sep 15, 2026
9.33
9.48
9.27
9.48
9.48
2,302,100
Sep 14, 2026
9.35
9.41
9.23
9.33
9.33
2,127,700
Sep 11, 2026
9.32
9.60
9.31
9.38
9.38
2,533,300
Sep 10, 2026
9.08
9.44
9.04
9.36
9.36
3,098,000
Sep 9, 2026
9.00
9.20
8.91
9.16
9.16
3,045,400
Sep 8, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
8.81
8.98
8.61
8.96
8.96
3,760,100
Sep 4, 2026
8.94
9.25
8.94
9.22
8.72
2,734,400
Sep 3, 2026
8.87
9.03
8.86
8.93
8.45
2,412,700
Sep 2, 2026
8.58
8.91
8.55
8.88
8.40
1,810,100
Sep 1, 2026
8.56
8.72
8.50
8.59
8.12
1,936,500
Aug 31, 2026
8.53
8.56
8.34
8.44
7.98
2,021,000
Aug 28, 2026
8.35
8.49
8.26
8.47
8.01
1,850,400
Aug 27, 2026
7.91
8.30
7.91
8.29
7.84
1,531,900
Aug 26, 2026
7.94
8.01
7.73
7.77
7.35
1,508,400
Aug 25, 2026
8.20
8.23
8.10
8.19
7.75
896,400
Aug 24, 2026
8.03
8.16
8.03
8.13
7.69
1,189,600
Aug 21, 2026
8.07
8.30
8.06
8.16
7.72
1,609,500
Aug 20, 2026
7.97
8.00
7.84
7.89
7.46
1,311,500
Aug 19, 2026
8.08
8.09
7.87
7.91
7.48
1,597,700
Aug 18, 2026
7.84
7.87
7.70
7.78
7.36
1,068,500
Aug 17, 2026
7.85
7.91
7.82
7.86
7.43
1,111,300
Aug 14, 2026
7.74
7.79
7.66
7.74
7.32
822,200
Aug 13, 2026
7.49
7.71
7.49
7.61
7.20
989,600
Aug 12, 2026
7.28
7.51
7.28
7.49
7.08
746,200
Aug 11, 2026
7.48
7.49
7.25
7.32
6.92
997,300
Aug 10, 2026
7.61
7.61
7.49
7.49
7.08
610,000
Aug 7, 2026
7.58
7.66
7.45
7.51
7.10
686,200
Aug 6, 2026
7.43
7.60
7.43
7.55
7.14
1,134,000
Aug 5, 2026
7.54
7.59
7.27
7.27
6.88
1,242,000
Aug 4, 2026
7.63
7.66
7.45
7.45
7.05
1,236,400
Aug 3, 2026
7.64
7.68
7.45
7.61
7.20
799,700
Jul 31, 2026
7.68
7.71
7.59
7.69
7.27
893,900
Jul 30, 2026
7.60
7.72
7.54
7.69
7.27
903,200
Jul 29, 2026
7.62
7.64
7.47
7.58
7.17
1,016,100
Jul 28, 2026
7.53
7.60
7.49
7.54
7.13
1,087,500
Jul 27, 2026
7.36
7.53
7.32
7.47
7.06
1,131,300
Jul 24, 2026
7.73
7.76
7.60
7.65
7.24
1,292,400
Jul 23, 2026
7.58
7.68
7.56
7.60
7.19
1,000,600
Jul 22, 2026
7.64
7.67
7.49
7.53
7.12
1,031,100
Jul 21, 2026
7.45
7.59
7.32
7.55
7.14
1,004,400
Jul 20, 2026
7.33
7.43
7.31
7.33
6.93
953,700
Jul 17, 2026
7.30
7.34
7.21
7.25
6.86
1,318,600
Jul 16, 2026
7.46
7.55
7.39
7.39
6.99
1,381,800
Jul 15, 2026
7.54
7.55
7.40
7.54
7.13
953,300
Jul 14, 2026
7.41
7.55
7.39
7.48
7.07
1,177,900
Jul 13, 2026
7.49
7.51
7.30
7.32
6.92
1,326,000
Jul 10, 2026
7.04
7.27
7.04
7.27
6.88
1,195,200
Jul 9, 2026
7.20
7.23
6.93
7.02
6.64
960,300
Jul 8, 2026
7.25
7.32
7.19
7.28
6.89
1,190,600
Jul 7, 2026
7.05
7.18
7.02
7.18
6.79
901,300
Jul 6, 2026
6.96
7.22
6.96
7.11
6.72
1,212,300
Jul 2, 2026
6.82
7.06
6.82
7.02
6.64
2,891,700
Jul 1, 2026
6.63
6.66
6.51
6.56
6.20
2,498,300
Jun 30, 2026
6.69
6.72
6.50
6.64
6.28
3,732,200
Jun 29, 2026
6.96
7.05
6.82
6.86
6.49
1,898,900
Jun 26, 2026
7.02
7.15
6.85
6.97
6.59
3,059,800
Jun 25, 2026
7.28
7.36
7.20
7.27
6.88
2,186,500
Jun 24, 2026
7.67
7.70
7.40
7.43
7.03
2,181,300
Jun 23, 2026
7.44
7.64
7.43
7.62
7.21
1,575,600
Jun 22, 2026
7.29
7.61
7.29
7.59
7.18
2,833,600
Jun 18, 2026
7.05
7.25
6.95
7.23
6.84
2,069,000
Jun 17, 2026
7.31
7.35
7.14
7.14
6.75
1,284,000
Jun 16, 2026
7.45
7.50
7.24
7.35
6.95
1,962,800
Jun 15, 2026
7.47
7.51
7.36
7.45
7.05
2,121,100
Jun 12, 2026
7.23
7.51
7.20
7.50
7.09
2,078,300
Jun 11, 2026
7.45
7.50
7.27
7.28
6.89
1,461,400
Jun 10, 2026
7.29
7.43
7.28
7.36
6.96
989,300
Jun 9, 2026
7.24
7.32
7.18
7.31
6.91
1,675,300
Jun 8, 2026
7.50
7.53
7.20
7.28
6.89
1,437,800
Jun 5, 2026
7.20
7.38
7.16
7.28
6.89
2,085,500
Jun 4, 2026
7.35
7.43
7.22
7.26
6.87
2,354,200
Jun 3, 2026
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
7.75
7.92
7.72
7.73
7.31
1,841,800
Jun 2, 2026
7.75
7.82
7.69
7.79
7.10
2,339,300
Jun 1, 2026
7.68
7.87
7.62
7.78
7.09
2,619,600
May 29, 2026
7.66
7.74
7.60
7.65
6.97
2,719,000
May 28, 2026
7.80
7.85
7.57
7.78
7.09
5,174,900
May 27, 2026
8.36
8.36
7.98
8.05
7.33
2,706,200
May 26, 2026
8.42
8.46
8.21
8.35
7.61
2,648,700
May 22, 2026
8.69
8.69
8.48
8.54
7.78
1,787,300
May 21, 2026
9.03
9.06
8.84
8.84
8.05
1,259,900
May 20, 2026
8.82
8.97
8.79
8.90
8.11
1,555,300
May 19, 2026
8.90
8.92
8.69
8.72
7.94
1,225,900
May 18, 2026
8.72
8.95
8.70
8.87
8.08
1,043,300
May 15, 2026
8.61
8.77
8.57
8.72
7.94
1,017,200
May 14, 2026
8.50
8.74
8.48
8.65
7.88
947,000
May 13, 2026
9.00
9.04
8.56
8.70
7.92
1,311,200
May 12, 2026
8.90
8.95
8.80
8.94
8.14
1,280,400
May 11, 2026
9.00
9.01
8.80
8.90
8.11
752,100
May 8, 2026
8.80
9.01
8.78
8.96
8.16
1,237,200
May 7, 2026
8.79
8.85
8.54
8.84
8.05
1,690,900
May 6, 2026
8.89
9.04
8.76
8.82
8.03
1,775,800
May 5, 2026
9.25
9.53
9.15
9.46
8.62
1,510,600
May 4, 2026
8.94
9.03
8.85
9.01
8.21
1,184,200
May 1, 2026
8.86
8.96
8.82
8.92
8.12
712,300
Apr 30, 2026
8.78
8.96
8.78
8.91
8.12
1,347,600
Apr 29, 2026
8.88
8.98
8.75
8.79
8.01
2,132,800
Apr 28, 2026
8.68
8.82
8.58
8.77
7.99
1,948,800
Apr 27, 2026
8.50
8.68
8.40
8.59
7.82
1,650,500
Apr 24, 2026
8.45
8.57
8.42
8.44
7.69
1,685,900
Apr 23, 2026
8.30
8.54
8.29
8.48
7.72
1,980,200
Apr 22, 2026
8.31
8.41
8.19
8.41
7.66
1,922,400
Apr 21, 2026
8.48
8.51
8.32
8.45
7.70
3,274,800
Apr 20, 2026
8.14
8.35
7.95
8.30
7.56
1,973,000
Apr 17, 2026
8.21
8.28
7.99
8.19
7.46
2,609,200
Apr 16, 2026
8.12
8.19
8.03
8.10
7.38
1,104,000
Apr 15, 2026
8.38
8.41
8.14
8.20
7.47
2,111,600
Apr 14, 2026
8.23
8.34
8.11
8.11
7.39
1,389,000
Apr 13, 2026
8.13
8.33
8.10
8.26
7.52
981,800
Apr 10, 2026
8.08
8.14
7.95
8.08
7.36
1,688,500
Apr 9, 2026
8.45
8.52
8.24
8.28
7.54
2,140,200
Apr 8, 2026
8.04
8.22
7.99
8.22
7.49
1,804,800
Apr 7, 2026
8.27
8.31
7.96
8.00
7.29
1,944,300
Apr 6, 2026
7.91
8.13
7.80
8.10
7.38
1,433,500
Apr 2, 2026
7.65
7.98
7.59
7.91
7.20
1,641,400
Apr 1, 2026
7.69
7.69
7.51
7.64
6.96
1,503,000
Mar 31, 2026
7.55
7.71
7.51
7.60
6.92
1,349,400
Mar 30, 2026
7.47
7.60
7.29
7.47
6.80
1,803,700
Mar 27, 2026
7.43
7.61
7.40
7.48
6.81
1,770,700
Mar 26, 2026
7.56
7.74
7.54
7.55
6.88
1,651,400
Mar 25, 2026
7.62
7.62
7.44
7.47
6.80
1,293,700
Mar 24, 2026
7.38
7.66
7.34
7.64
6.96
2,704,400
Mar 23, 2026
6.96
7.30
6.93
7.24
6.59
2,386,200
Mar 20, 2026
7.24
7.26
6.98
7.00
6.38
2,440,800
Mar 19, 2026
6.85
7.18
6.76
7.13
6.49
2,537,500
Mar 18, 2026
6.83
7.03
6.82
6.92
6.30
2,454,400
Mar 17, 2026
6.72
6.72
6.61
6.68
6.08
1,634,000
Mar 16, 2026
6.82
6.84
6.68
6.74
6.14
2,653,800
Mar 13, 2026
6.55
6.71
6.52
6.66
6.07
4,087,700
Mar 12, 2026
6.90
6.93
6.61
6.65
6.06
3,901,900
Mar 11, 2026
7.35
7.35
7.14
7.19
6.55
2,556,300
Mar 10, 2026
7.49
7.59
7.41
7.49
6.82
2,479,400
Mar 9, 2026
7.25
7.55
7.21
7.45
6.79
3,192,800
Mar 6, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
7.30
7.52
7.22
7.46
6.79
3,571,700
Mar 5, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
7.62
7.65
7.38
7.50
6.67
2,603,900
Mar 4, 2026
7.82
7.95
7.79
7.86
6.83
1,602,100
Mar 3, 2026
7.70
7.95
7.59
7.80
6.78
3,693,600
Mar 2, 2026
7.86
7.89
7.62
7.77
6.76
4,173,700
Feb 27, 2026
7.47
7.72
7.33
7.69
6.69
2,113,000
Feb 26, 2026
7.42
7.57
7.36
7.44
6.47
1,462,200
Feb 25, 2026
7.29
7.30
7.18
7.26
6.31
1,438,400
Feb 24, 2026
7.30
7.33
7.25
7.28
6.33
938,000
Feb 23, 2026
7.09
7.31
7.08
7.26
6.31
2,048,900
Feb 20, 2026
7.20
7.33
7.19
7.33
6.37
937,600
Feb 19, 2026
7.09
7.17
7.05
7.15
6.22
1,092,900
Feb 18, 2026
6.84
7.02
6.81
6.94
6.03
1,554,400
Feb 17, 2026
6.69
6.72
6.58
6.71
5.83
621,900
Feb 13, 2026
6.53
6.73
6.53
6.73
5.85
693,300
Feb 12, 2026
6.71
6.75
6.53
6.56
5.70
887,500
Feb 11, 2026
6.60
6.72
6.55
6.63
5.76
1,078,200
Feb 10, 2026
6.54
6.58
6.48
6.52
5.67
1,112,600
Feb 9, 2026
6.45
6.58
6.43
6.52
5.67
1,620,200
Feb 6, 2026
6.09
6.25
6.09
6.24
5.43
902,300
Feb 5, 2026
5.99
6.14
5.98
6.10
5.30
1,735,100
Feb 4, 2026
6.09
6.13
6.00
6.11
5.31
1,223,000
Feb 3, 2026
6.16
6.24
6.09
6.20
5.39
1,261,300
Feb 2, 2026
6.00
6.11
5.98
6.09
5.30
1,023,600
Jan 30, 2026
6.10
6.16
6.08
6.14
5.34
1,016,800
Jan 29, 2026
6.21
6.24
6.01
6.09
5.30
1,360,900
Jan 28, 2026
5.98
6.07
5.93
6.03
5.24
1,375,900
Jan 27, 2026
5.80
5.91
5.80
5.87
5.10
1,078,900
Jan 26, 2026
5.82
5.86
5.74
5.74
4.99
1,029,200
Jan 23, 2026
5.71
5.78
5.71
5.74
4.99
911,700
Jan 22, 2026
5.80
5.80
5.63
5.67
4.93
1,051,100
Jan 21, 2026
5.75
5.80
5.68
5.80
5.04
1,083,300
Jan 20, 2026
5.81
5.82
5.71
5.75
5.00
764,500
Jan 16, 2026
5.91
5.97
5.84
5.87
5.10
1,055,000
Jan 15, 2026
5.89
5.89
5.74
5.83
5.07
2,245,000
Jan 14, 2026
5.98
6.07
5.95
5.98
5.20
1,550,700
Jan 13, 2026
5.81
5.97
5.81
5.91
5.14
1,829,600
Jan 12, 2026
5.70
5.70
5.61
5.64
4.90
907,100
Jan 9, 2026
5.76
5.78
5.68
5.72
4.97
1,807,600
Jan 8, 2026
5.80
5.82
5.68
5.81
5.05
1,186,200
Jan 7, 2026
5.47
5.67
5.45
5.65
4.91
1,958,400
Jan 6, 2026
5.32
5.42
5.31
5.33
4.63
1,181,100
Jan 5, 2026
5.28
5.34
5.23
5.25
4.56
1,675,700
Jan 2, 2026
5.30
5.30
5.17
5.21
4.53
877,500
Dec 31, 2025
5.34
5.36
5.30
5.33
4.63
705,300
Dec 30, 2025
5.41
5.41
5.32
5.33
4.63
733,000
Dec 29, 2025
5.36
5.39
5.32
5.37
4.67
874,300
Dec 26, 2025
5.32
5.37
5.27
5.37
4.67
431,400
Dec 24, 2025
5.33
5.33
5.27
5.31
4.62
224,500
Dec 23, 2025
5.30
5.33
5.27
5.32
4.63
624,800
Dec 22, 2025
5.34
5.40
5.29
5.31
4.62
920,800
Dec 19, 2025
5.37
5.38
5.32
5.38
4.68
1,276,400
Dec 18, 2025
5.55
5.57
5.41
5.44
4.73
908,200
Dec 17, 2025
5.58
5.63
5.52
5.59
4.86
726,100
Dec 16, 2025
5.54
5.56
5.51
5.52
4.80
1,233,200
Dec 15, 2025
5.56
5.62
5.53
5.61
4.88
948,800
Dec 12, 2025
5.63
5.68
5.59
5.60
4.87
1,910,800
Dec 11, 2025
5.68
5.72
5.64
5.68
4.94
1,018,400
Dec 10, 2025
5.68
5.69
5.57
5.66
4.92
1,176,500
Dec 9, 2025
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
5.75
5.76
5.66
5.72
4.97
965,700
Dec 8, 2025
5.94
6.01
5.89
5.90
5.00
1,218,500
Dec 5, 2025
5.96
6.01
5.94
5.96
5.05
1,120,000
Dec 4, 2025
5.95
5.98
5.91
5.96
5.05
948,500
Dec 3, 2025
5.99
6.05
5.92
5.96
5.05
1,447,100
Dec 2, 2025
5.89
5.92
5.77
5.87
4.98
1,404,500
Dec 1, 2025
5.85
5.92
5.78
5.80
4.92
1,956,400
Nov 28, 2025
6.00
6.04
5.97
5.99
5.08
880,900
Nov 26, 2025
5.97
6.04
5.93
5.96
5.05
1,124,100
Nov 25, 2025
5.93
5.99
5.88
5.95
5.04
1,883,200
Nov 24, 2025
6.25
6.30
6.10
6.18
5.24
1,730,400
Nov 21, 2025
6.31
6.45
6.27
6.42
5.44
975,600
Nov 20, 2025
6.48
6.53
6.28
6.30
5.34
1,169,100
Nov 19, 2025
6.39
6.50
6.35
6.45
5.47
1,124,900
Nov 18, 2025
6.39
6.64
6.37
6.60
5.60
1,220,500
Nov 17, 2025
6.50
6.58
6.49
6.53
5.54
849,000
Nov 14, 2025
6.35
6.53
6.27
6.49
5.50
664,300
Nov 13, 2025
6.44
6.53
6.41
6.42
5.44
930,200
Nov 12, 2025
6.41
6.45
6.38
6.43
5.45
778,000
Nov 11, 2025
6.31
6.41
6.31
6.35
5.38
1,128,600
Nov 10, 2025
6.22
6.29
6.18
6.29
5.33
1,109,500
Nov 7, 2025
6.15
6.22
6.07
6.18
5.24
1,856,400
Nov 6, 2025
6.08
6.27
6.08
6.18
5.24
3,335,400
Nov 5, 2025
6.10
6.18
6.07
6.18
5.24
614,000
Nov 4, 2025
6.10
6.15
6.03
6.12
5.19
580,200
Nov 3, 2025
6.35
6.36
6.27
6.29
5.33
824,600
Oct 31, 2025
6.31
6.36
6.22
6.36
5.39
721,300
