Canada markets close in 4 hours 59 minutes

Hafnia Limited (HAFN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.22+0.24 (+3.02%)
As of 11:01AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.058.268.058.228.22170,266
Jun 25, 20247.958.007.907.987.98147,300
Jun 24, 20248.008.057.998.048.04174,700
Jun 21, 20247.888.017.857.967.96710,500
Jun 20, 20247.857.947.827.937.93288,000
Jun 18, 20247.707.877.687.857.85261,100
Jun 17, 20247.547.667.517.637.63282,700
Jun 14, 20247.407.567.407.497.49495,100
Jun 13, 20247.717.767.587.647.641,178,500
Jun 12, 20247.978.057.938.018.01405,900
Jun 11, 20247.898.017.777.987.98786,400
Jun 10, 20248.258.368.178.308.30220,200
Jun 07, 20248.288.368.228.328.32221,000
Jun 06, 20248.328.508.248.438.43357,700
Jun 05, 20248.408.478.318.438.43264,400
Jun 04, 20248.468.628.388.398.39365,300
Jun 03, 20248.708.888.678.738.73226,700
May 31, 20248.808.998.758.958.95239,400
May 30, 20248.658.858.608.808.80283,800
May 29, 20248.518.648.478.628.62337,800
May 28, 20248.508.668.488.598.59279,100
May 24, 20248.408.598.398.508.50397,300
May 23, 20248.378.468.348.458.45225,500
May 22, 20248.288.308.148.278.27348,800
May 22, 20240.344 Dividend
May 21, 20248.508.708.478.668.32885,600
May 20, 20248.658.728.568.618.27531,900
May 17, 20248.648.708.538.658.31202,100
May 16, 20248.408.638.328.518.17223,800
May 15, 20248.308.538.168.478.13664,400
May 14, 20248.348.608.288.558.21635,400
May 13, 20248.308.448.238.408.07339,900
May 10, 20248.298.418.138.267.93247,200
May 09, 20248.198.198.148.177.85159,800
May 08, 20247.918.227.898.127.80580,100
May 07, 20247.858.007.787.937.61153,100
May 06, 20247.908.047.908.047.72151,500
May 03, 20247.897.937.807.887.5792,600
May 02, 20247.677.867.597.807.49112,800
May 01, 20247.637.717.567.657.35106,200
Apr 30, 20247.667.737.607.727.41107,900
Apr 29, 20247.647.727.577.627.32163,000
Apr 26, 20247.617.807.577.667.36211,800
Apr 25, 20247.427.587.407.557.25144,000
Apr 24, 20247.457.597.407.587.28140,000
Apr 23, 20247.457.617.417.537.23171,200
Apr 22, 20247.337.457.257.447.14150,800
Apr 19, 20247.357.657.307.467.1685,900
Apr 18, 20247.457.467.317.317.02119,600
Apr 17, 20247.597.647.477.537.23108,800
Apr 16, 20247.487.507.307.397.10105,600
Apr 15, 20247.497.607.407.447.14256,500
Apr 12, 20247.597.757.507.537.23344,300
Apr 11, 20247.547.757.487.557.25270,900
Apr 10, 20247.427.457.217.387.08379,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.