Hafnia Stock Price History
NYSE: HAFNConsumer DiscretionaryTransportation ServicesUSD
10.72-0.13 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAFN price history at a glance
The price history for Hafnia (HAFN) on this page begins on April 8, 2024, when the stock closed at $7.53; it most recently closed at $10.72 on October 5, 2026. The highest price in this record is $10.90, reached on October 5, 2026; the latest close is 1.6% below that peak. Over roughly 2 years the share price changed +42.4%, a 15.2% compound annual price return (excluding dividends).
In the last 12 months alone, HAFN has gained 86.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $10.90
- Date of high
- Oct 5, 2026
- Low since 2024
- $3.61
- Date of low
- Mar 31, 2025
- 52-week high
- $10.90
- 52-week low
- $5.17
- IPO year
- 2024
- Last close
- $10.72
HAFN returns
1 week
+4.59%
1 month
+17.03%
3 months
+47.46%
6 months
+32.67%
Year to date
+101.13%
1 year
+86.76%
HAFN price return, excluding dividends.
HAFN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.72 | +105.76% |
| 2025 | 5.21 | -6.13% |
| 2024* | 5.55 | -26.29% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
HAFN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.56 | 10.88 | 10.52 | 10.72 | -1.20% | |
| 10.58 | 10.90 | 10.55 | 10.85 | +5.03% | |
| 10.19 | 10.48 | 10.13 | 10.33 | +1.97% | |
| 10.22 | 10.25 | 10.07 | 10.13 | -1.46% | |
| 10.38 | 10.42 | 9.95 | 10.28 | +0.29% | |
| 9.92 | 10.28 | 9.87 | 10.25 | +1.79% | |
| 9.65 | 10.07 | 9.57 | 10.07 | +1.31% | |
| 9.93 | 10.13 | 9.92 | 9.94 | +2.79% | |
| 9.32 | 9.69 | 9.31 | 9.67 | +5.91% | |
| 9.14 | 9.28 | 9.05 | 9.13 | +2.35% | |
| 8.79 | 8.94 | 8.76 | 8.92 | 0.00% | |
| 8.47 | 8.92 | 8.41 | 8.92 | -1.98% | |
| 9.29 | 9.31 | 9.06 | 9.10 | -1.41% | |
| 9.30 | 9.46 | 9.20 | 9.23 | -4.94% | |
| 9.75 | 10.09 | 9.70 | 9.71 | -4.05% | |
| 9.85 | 10.12 | 9.75 | 10.12 | +4.12% | |
| 9.75 | 9.86 | 9.65 | 9.72 | +0.10% | |
| 9.59 | 9.84 | 9.53 | 9.71 | +2.43% | |
| 9.33 | 9.49 | 9.27 | 9.48 | +1.61% | |
| 9.35 | 9.41 | 9.23 | 9.33 | -0.53% | |
| 9.32 | 9.60 | 9.31 | 9.38 | +0.21% | |
| 9.08 | 9.44 | 9.04 | 9.36 | +2.18% | |
| 9.00 | 9.20 | 8.91 | 9.16 | +2.23% | |
| 8.81 | 8.98 | 8.61 | 8.96 | -2.82% | |
| 8.94 | 9.25 | 8.94 | 9.22 | +3.25% | |
| 8.87 | 9.03 | 8.86 | 8.93 | +0.56% | |
| 8.58 | 8.92 | 8.55 | 8.88 | +3.38% | |
| 8.56 | 8.72 | 8.50 | 8.59 | +1.78% | |
| 8.53 | 8.57 | 8.34 | 8.44 | -0.35% | |
| 8.35 | 8.49 | 8.26 | 8.47 | +2.17% | |
| 7.91 | 8.30 | 7.91 | 8.29 | +6.69% | |
| 7.94 | 8.01 | 7.73 | 7.77 | -5.13% | |
| 8.20 | 8.23 | 8.10 | 8.19 | +0.74% | |
| 8.03 | 8.16 | 8.03 | 8.13 | -0.37% | |
| 8.07 | 8.30 | 8.06 | 8.16 | +3.42% | |
| 7.97 | 8.00 | 7.85 | 7.89 | -0.25% | |
| 8.08 | 8.09 | 7.87 | 7.91 | +1.67% | |
| 7.85 | 7.87 | 7.70 | 7.78 | -1.02% | |
| 7.85 | 7.91 | 7.82 | 7.86 | +1.55% | |
| 7.74 | 7.79 | 7.66 | 7.74 | +1.71% | |
| 7.49 | 7.71 | 7.49 | 7.61 | +1.60% | |
| 7.28 | 7.51 | 7.28 | 7.49 | +2.32% | |
| 7.48 | 7.49 | 7.25 | 7.32 | -2.27% | |
| 7.61 | 7.61 | 7.49 | 7.49 | -0.27% | |
| 7.58 | 7.66 | 7.45 | 7.51 | -0.53% | |
| 7.43 | 7.60 | 7.43 | 7.55 | +3.85% | |
| 7.54 | 7.59 | 7.27 | 7.27 | -2.42% | |
| 7.63 | 7.66 | 7.45 | 7.45 | -2.10% | |
| 7.64 | 7.68 | 7.45 | 7.61 | -1.04% | |
| 7.68 | 7.71 | 7.60 | 7.69 | 0.00% | |
| 7.60 | 7.72 | 7.54 | 7.69 | +1.45% | |
| 7.62 | 7.65 | 7.47 | 7.58 | +0.53% | |
| 7.53 | 7.60 | 7.49 | 7.54 | +0.94% | |
| 7.36 | 7.53 | 7.32 | 7.47 | -2.35% | |
| 7.73 | 7.77 | 7.60 | 7.65 | +0.66% | |
| 7.58 | 7.69 | 7.56 | 7.60 | +0.93% | |
| 7.64 | 7.67 | 7.50 | 7.53 | -0.26% | |
| 7.45 | 7.59 | 7.33 | 7.55 | +3.00% | |
| 7.33 | 7.44 | 7.31 | 7.33 | +1.10% | |
| 7.30 | 7.34 | 7.21 | 7.25 | -1.89% | |
| 7.46 | 7.55 | 7.39 | 7.39 | -1.99% | |
| 7.54 | 7.56 | 7.40 | 7.54 | +0.80% | |
| 7.41 | 7.56 | 7.39 | 7.48 | +2.19% | |
| 7.49 | 7.52 | 7.30 | 7.32 | +0.69% | |
| 7.04 | 7.27 | 7.04 | 7.27 | +3.56% | |
| 7.20 | 7.23 | 6.93 | 7.02 | -3.57% | |
| 7.25 | 7.32 | 7.19 | 7.28 | +1.39% | |
| 7.05 | 7.18 | 7.02 | 7.18 | +0.98% | |
| 6.96 | 7.23 | 6.96 | 7.11 | +1.28% | |
| 6.82 | 7.06 | 6.82 | 7.02 | +7.01% | |
| 6.63 | 6.66 | 6.51 | 6.56 | -1.20% | |
| 6.69 | 6.72 | 6.50 | 6.64 | -3.21% | |
| 6.96 | 7.05 | 6.83 | 6.86 | -1.58% | |
| 7.02 | 7.15 | 6.85 | 6.97 | -4.13% | |
| 7.28 | 7.36 | 7.20 | 7.27 | -2.15% | |
| 7.67 | 7.70 | 7.40 | 7.43 | -2.49% | |
| 7.44 | 7.65 | 7.43 | 7.62 | +0.40% | |
| 7.29 | 7.61 | 7.29 | 7.59 | +4.98% | |
| 7.05 | 7.25 | 6.96 | 7.23 | +1.26% | |
| 7.31 | 7.35 | 7.14 | 7.14 | -2.86% | |
| 7.45 | 7.50 | 7.24 | 7.35 | -1.34% | |
| 7.47 | 7.51 | 7.36 | 7.45 | -0.67% | |
| 7.23 | 7.51 | 7.20 | 7.50 | +3.02% | |
| 7.45 | 7.50 | 7.27 | 7.28 | -1.09% | |
| 7.29 | 7.44 | 7.28 | 7.36 | +0.68% | |
| 7.24 | 7.32 | 7.19 | 7.31 | +0.41% | |
| 7.50 | 7.53 | 7.21 | 7.28 | 0.00% | |
| 7.20 | 7.38 | 7.16 | 7.28 | +0.28% | |
| 7.35 | 7.43 | 7.22 | 7.26 | -6.08% | |
| 7.75 | 7.92 | 7.72 | 7.73 | -0.77% | |
| 7.75 | 7.83 | 7.69 | 7.79 | +0.13% | |
| 7.69 | 7.87 | 7.62 | 7.78 | +1.70% | |
| 7.66 | 7.75 | 7.60 | 7.65 | -1.67% | |
| 7.80 | 7.85 | 7.58 | 7.78 | -3.35% | |
| 8.36 | 8.36 | 7.98 | 8.05 | -3.59% | |
| 8.42 | 8.46 | 8.21 | 8.35 | -2.22% | |
| 8.69 | 8.69 | 8.48 | 8.54 | -3.39% | |
| 9.03 | 9.06 | 8.84 | 8.84 | -0.67% | |
| 8.82 | 8.97 | 8.79 | 8.90 | +2.06% | |
| 8.90 | 8.92 | 8.69 | 8.72 | -1.69% | |
| 8.72 | 8.95 | 8.70 | 8.87 | +1.72% | |
| 8.61 | 8.77 | 8.57 | 8.72 | +0.81% | |
| 8.50 | 8.75 | 8.48 | 8.65 | -0.57% | |
| 9.00 | 9.04 | 8.56 | 8.70 | -2.68% | |
| 8.90 | 8.95 | 8.80 | 8.94 | +0.45% | |
| 9.00 | 9.01 | 8.80 | 8.90 | -0.67% | |
| 8.80 | 9.01 | 8.79 | 8.96 | +1.36% | |
| 8.79 | 8.85 | 8.54 | 8.84 | +0.23% | |
| 8.89 | 9.04 | 8.76 | 8.82 | -6.77% | |
| 9.25 | 9.54 | 9.15 | 9.46 | +4.99% | |
| 8.94 | 9.03 | 8.85 | 9.01 | +1.01% | |
| 8.86 | 8.96 | 8.82 | 8.92 | +0.11% | |
| 8.78 | 8.96 | 8.78 | 8.91 | +1.37% | |
| 8.88 | 8.98 | 8.75 | 8.79 | +0.23% | |
| 8.68 | 8.83 | 8.58 | 8.77 | +2.10% | |
| 8.50 | 8.68 | 8.40 | 8.59 | +1.78% | |
| 8.45 | 8.57 | 8.42 | 8.44 | -0.47% | |
| 8.30 | 8.54 | 8.29 | 8.48 | +0.83% | |
| 8.31 | 8.41 | 8.19 | 8.41 | -0.47% | |
| 8.48 | 8.51 | 8.33 | 8.45 | +1.81% | |
| 8.14 | 8.35 | 7.95 | 8.30 | +1.34% | |
| 8.21 | 8.28 | 7.99 | 8.19 | +1.11% | |
| 8.12 | 8.19 | 8.03 | 8.10 | -1.22% | |
| 8.38 | 8.41 | 8.14 | 8.20 | +1.11% | |
| 8.23 | 8.34 | 8.11 | 8.11 | -1.82% | |
| 8.13 | 8.33 | 8.10 | 8.26 | +2.23% | |
| 8.08 | 8.14 | 7.95 | 8.08 | -2.42% | |
| 8.45 | 8.52 | 8.25 | 8.28 | +0.73% | |
| 8.04 | 8.22 | 7.99 | 8.22 | +2.75% | |
| 8.27 | 8.31 | 7.96 | 8.00 | -1.23% | |
| 7.91 | 8.13 | 7.80 | 8.10 | +2.40% | |
| 7.65 | 7.98 | 7.59 | 7.91 | +3.53% | |
| 7.69 | 7.69 | 7.51 | 7.64 | +0.53% | |
| 7.55 | 7.71 | 7.51 | 7.60 | +1.74% | |
| 7.47 | 7.60 | 7.29 | 7.47 | -0.13% | |
| 7.43 | 7.61 | 7.40 | 7.48 | -0.93% | |
| 7.56 | 7.74 | 7.54 | 7.55 | +1.07% | |
| 7.62 | 7.62 | 7.44 | 7.47 | -2.23% | |
| 7.38 | 7.67 | 7.34 | 7.64 | +5.52% | |
| 6.96 | 7.30 | 6.93 | 7.24 | +3.43% | |
| 7.24 | 7.26 | 6.98 | 7.00 | -1.82% | |
| 6.85 | 7.19 | 6.76 | 7.13 | +3.03% | |
| 6.83 | 7.04 | 6.82 | 6.92 | +3.59% | |
| 6.72 | 6.72 | 6.62 | 6.68 | -0.89% | |
| 6.82 | 6.84 | 6.68 | 6.74 | +1.20% | |
| 6.55 | 6.71 | 6.52 | 6.66 | +0.15% | |
| 6.90 | 6.93 | 6.61 | 6.65 | -7.51% | |
| 7.35 | 7.35 | 7.14 | 7.19 | -4.01% | |
| 7.49 | 7.59 | 7.41 | 7.49 | +0.54% | |
| 7.25 | 7.55 | 7.21 | 7.45 | -0.13% | |
| 7.30 | 7.52 | 7.22 | 7.46 | -0.53% | |
| 7.62 | 7.65 | 7.38 | 7.50 | -4.58% | |
| 7.82 | 7.95 | 7.79 | 7.86 | +0.77% | |
| 7.70 | 7.96 | 7.59 | 7.80 | +0.39% | |
| 7.86 | 7.89 | 7.62 | 7.77 | +1.04% | |
| 7.47 | 7.73 | 7.33 | 7.69 | +3.36% | |
| 7.42 | 7.57 | 7.36 | 7.44 | +2.48% | |
| 7.29 | 7.31 | 7.19 | 7.26 | -0.27% | |
| 7.30 | 7.33 | 7.25 | 7.28 | +0.28% | |
| 7.09 | 7.31 | 7.08 | 7.26 | -0.95% | |
| 7.20 | 7.33 | 7.19 | 7.33 | +2.52% | |
| 7.09 | 7.17 | 7.05 | 7.15 | +3.03% | |
| 6.84 | 7.02 | 6.81 | 6.94 | +3.43% | |
| 6.69 | 6.72 | 6.58 | 6.71 | -0.30% | |
| 6.53 | 6.73 | 6.53 | 6.73 | +2.59% | |
| 6.71 | 6.75 | 6.53 | 6.56 | -1.06% | |
| 6.60 | 6.72 | 6.55 | 6.63 | +1.69% | |
| 6.54 | 6.58 | 6.48 | 6.52 | 0.00% | |
| 6.45 | 6.58 | 6.44 | 6.52 | +4.49% | |
| 6.09 | 6.25 | 6.09 | 6.24 | +2.30% | |
| 5.99 | 6.15 | 5.98 | 6.10 | -0.16% | |
| 6.09 | 6.13 | 6.00 | 6.11 | -1.45% | |
| 6.16 | 6.24 | 6.09 | 6.20 | +1.81% | |
| 6.00 | 6.12 | 5.98 | 6.09 | -0.81% | |
| 6.10 | 6.17 | 6.08 | 6.14 | +0.82% | |
| 6.21 | 6.25 | 6.01 | 6.09 | +1.00% | |
| 5.98 | 6.07 | 5.94 | 6.03 | +2.73% | |
| 5.80 | 5.92 | 5.80 | 5.87 | +2.26% | |
| 5.82 | 5.86 | 5.74 | 5.74 | 0.00% | |
| 5.71 | 5.78 | 5.71 | 5.74 | +1.23% | |
| 5.80 | 5.80 | 5.63 | 5.67 | -2.24% | |
| 5.75 | 5.81 | 5.68 | 5.80 | +0.87% | |
| 5.81 | 5.82 | 5.71 | 5.75 | -2.04% | |
| 5.91 | 5.97 | 5.84 | 5.87 | +0.69% | |
| 5.89 | 5.89 | 5.74 | 5.83 | -2.51% | |
| 5.98 | 6.07 | 5.95 | 5.98 | +1.18% | |
| 5.81 | 5.98 | 5.81 | 5.91 | +4.79% | |
| 5.70 | 5.70 | 5.61 | 5.64 | -1.40% | |
| 5.76 | 5.79 | 5.68 | 5.72 | -1.55% | |
| 5.80 | 5.82 | 5.68 | 5.81 | +2.83% | |
| 5.47 | 5.67 | 5.46 | 5.65 | +6.00% | |
| 5.32 | 5.42 | 5.31 | 5.33 | +1.52% | |
| 5.28 | 5.35 | 5.23 | 5.25 | +0.77% | |
| 5.30 | 5.31 | 5.17 | 5.21 | -2.25% | |
| 5.34 | 5.36 | 5.31 | 5.33 | 0.00% | |
| 5.41 | 5.41 | 5.32 | 5.33 | -0.74% | |
| 5.36 | 5.39 | 5.32 | 5.37 | 0.00% | |
| 5.32 | 5.37 | 5.27 | 5.37 | +1.13% | |
| 5.33 | 5.33 | 5.27 | 5.31 | -0.19% | |
| 5.30 | 5.33 | 5.27 | 5.32 | +0.19% | |
| 5.34 | 5.40 | 5.29 | 5.31 | -1.30% | |
| 5.37 | 5.38 | 5.32 | 5.38 | -1.10% | |
| 5.55 | 5.57 | 5.41 | 5.44 | -2.68% | |
| 5.58 | 5.63 | 5.52 | 5.59 | +1.27% | |
| 5.54 | 5.56 | 5.51 | 5.52 | -1.60% | |
| 5.56 | 5.62 | 5.53 | 5.61 | +0.18% | |
| 5.63 | 5.68 | 5.59 | 5.60 | -1.41% | |
| 5.68 | 5.72 | 5.64 | 5.68 | +0.35% | |
| 5.68 | 5.69 | 5.57 | 5.66 | -1.05% | |
| 5.75 | 5.77 | 5.66 | 5.72 | -3.05% | |
| 5.94 | 6.01 | 5.89 | 5.90 | -1.01% | |
| 5.96 | 6.02 | 5.94 | 5.96 | 0.00% | |
| 5.95 | 5.98 | 5.92 | 5.96 | 0.00% | |
| 5.99 | 6.06 | 5.92 | 5.96 | +1.53% | |
| 5.89 | 5.92 | 5.77 | 5.87 | +1.21% | |
| 5.85 | 5.92 | 5.78 | 5.80 | -3.17% | |
| 6.00 | 6.04 | 5.97 | 5.99 | +0.50% | |
| 5.97 | 6.04 | 5.93 | 5.96 | +0.17% | |
| 5.93 | 6.00 | 5.88 | 5.95 | -3.72% | |
| 6.25 | 6.30 | 6.10 | 6.18 | -3.74% | |
| 6.31 | 6.45 | 6.27 | 6.42 | +1.90% | |
| 6.48 | 6.54 | 6.28 | 6.30 | -2.33% | |
| 6.39 | 6.50 | 6.35 | 6.45 | -2.27% | |
| 6.39 | 6.64 | 6.37 | 6.60 | +1.07% | |
| 6.50 | 6.58 | 6.49 | 6.53 | +0.62% | |
| 6.35 | 6.53 | 6.27 | 6.49 | +1.09% | |
| 6.44 | 6.53 | 6.41 | 6.42 | -0.16% | |
| 6.41 | 6.45 | 6.38 | 6.43 | +1.26% | |
| 6.31 | 6.41 | 6.31 | 6.35 | +0.95% | |
| 6.22 | 6.29 | 6.18 | 6.29 | +1.78% | |
| 6.15 | 6.23 | 6.08 | 6.18 | 0.00% | |
| 6.08 | 6.27 | 6.08 | 6.18 | 0.00% | |
| 6.10 | 6.18 | 6.08 | 6.18 | +0.98% | |
| 6.10 | 6.15 | 6.03 | 6.12 | -2.70% | |
| 6.35 | 6.36 | 6.27 | 6.29 | -1.10% | |
| 6.31 | 6.36 | 6.22 | 6.36 | +0.47% | |
| 6.36 | 6.40 | 6.30 | 6.33 | +0.16% | |
| 6.34 | 6.44 | 6.30 | 6.32 | -0.47% | |
| 6.24 | 6.42 | 6.21 | 6.35 | +2.42% | |
| 6.22 | 6.23 | 6.16 | 6.20 | +0.32% | |
| 6.27 | 6.32 | 6.18 | 6.18 | -2.98% | |
| 6.28 | 6.43 | 6.24 | 6.37 | +5.99% | |
| 5.85 | 6.02 | 5.85 | 6.01 | +3.09% | |
| 5.90 | 5.90 | 5.81 | 5.83 | -1.52% | |
| 5.94 | 6.03 | 5.90 | 5.92 | +0.34% | |
| 5.81 | 5.91 | 5.78 | 5.90 | +0.51% | |
| 5.85 | 5.96 | 5.84 | 5.87 | +1.73% | |
| 5.69 | 5.78 | 5.69 | 5.77 | +3.78% | |
| 5.58 | 5.58 | 5.49 | 5.56 | -4.30% | |
| 5.82 | 5.88 | 5.74 | 5.81 | +1.22% | |
| 5.82 | 5.92 | 5.74 | 5.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAFN chart for longer ranges.