NYSE - Nasdaq Real Time Price USD
Hafnia Limited (HAFN)
5.45
+0.10
+(1.78%)
As of 12:08:55 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.57 | 5.60 | 5.43 | 5.45 | 5.45 | 1,127,102 |
| Jun 12, 2025 | 5.30 | 5.41 | 5.30 | 5.35 | 5.35 | 1,504,000 |
| Jun 11, 2025 | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | 1,010,100 |
| Jun 10, 2025 | 5.16 | 5.18 | 5.09 | 5.11 | 5.11 | 906,500 |
| Jun 9, 2025 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | 687,900 |
| Jun 6, 2025 | 5.19 | 5.33 | 5.11 | 5.25 | 5.25 | 912,700 |
| Jun 5, 2025 | 5.18 | 5.18 | 5.05 | 5.13 | 5.13 | 1,244,600 |
| Jun 4, 2025 | 5.02 | 5.12 | 4.99 | 5.05 | 5.05 | 1,694,800 |
| Jun 3, 2025 | 5.06 | 5.09 | 4.99 | 4.99 | 4.99 | 1,304,200 |
| Jun 2, 2025 | 5.03 | 5.14 | 5.01 | 5.13 | 5.13 | 1,476,000 |
| May 30, 2025 | 5.16 | 5.16 | 5.02 | 5.06 | 5.06 | 2,214,000 |
| May 29, 2025 | 5.10 | 5.12 | 5.01 | 5.05 | 5.05 | 1,247,700 |
| May 28, 2025 | 5.10 | 5.11 | 5.00 | 5.04 | 5.04 | 1,913,800 |
| May 27, 2025 | 5.28 | 5.29 | 5.18 | 5.21 | 5.21 | 2,007,900 |
| May 23, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | 1,127,800 |
| May 22, 2025 | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | 992,800 |
| May 21, 2025 | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | 1,020,500 |
| May 20, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | 963,000 |
| May 19, 2025 | 5.33 | 5.36 | 5.27 | 5.35 | 5.35 | 1,414,700 |
| May 16, 2025 | 5.26 | 5.38 | 5.23 | 5.38 | 5.38 | 2,535,200 |
| May 15, 2025 | 5.05 | 5.16 | 5.03 | 5.14 | 5.14 | 1,466,400 |
| May 14, 2025 | 5.24 | 5.28 | 5.18 | 5.21 | 5.21 | 1,404,700 |
| May 13, 2025 | 5.14 | 5.18 | 5.10 | 5.16 | 5.16 | 1,139,500 |
| May 12, 2025 | 5.13 | 5.22 | 5.09 | 5.11 | 5.11 | 1,068,700 |
| May 9, 2025 | 5.11 | 5.12 | 5.00 | 5.04 | 5.04 | 1,173,000 |
| May 8, 2025 | 5.01 | 5.07 | 4.99 | 5.04 | 5.04 | 1,910,600 |
| May 7, 2025 | 4.92 | 5.01 | 4.88 | 5.01 | 5.01 | 1,888,800 |
| May 6, 2025 | 5.08 | 5.09 | 4.91 | 4.92 | 4.92 | 3,032,200 |
| May 5, 2025 | 4.93 | 4.96 | 4.89 | 4.92 | 4.92 | 1,378,900 |
| May 2, 2025 | 4.73 | 4.75 | 4.66 | 4.72 | 4.72 | 1,343,200 |
| May 1, 2025 | 4.67 | 4.72 | 4.63 | 4.66 | 4.66 | 1,029,200 |
| Apr 30, 2025 | 4.55 | 4.68 | 4.53 | 4.64 | 4.64 | 1,399,700 |
| Apr 29, 2025 | 4.58 | 4.67 | 4.58 | 4.60 | 4.60 | 1,723,100 |
| Apr 28, 2025 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 2,155,000 |
| Apr 25, 2025 | 4.40 | 4.49 | 4.36 | 4.49 | 4.49 | 1,114,100 |
| Apr 24, 2025 | 4.44 | 4.48 | 4.39 | 4.47 | 4.47 | 1,101,000 |
| Apr 23, 2025 | 4.36 | 4.45 | 4.34 | 4.39 | 4.39 | 1,924,000 |
| Apr 22, 2025 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 855,600 |
| Apr 21, 2025 | 4.26 | 4.26 | 4.16 | 4.23 | 4.23 | 1,002,500 |
| Apr 17, 2025 | 4.17 | 4.25 | 4.16 | 4.25 | 4.25 | 1,191,400 |
| Apr 16, 2025 | 4.15 | 4.21 | 4.13 | 4.17 | 4.17 | 1,039,700 |
| Apr 15, 2025 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | 1,530,300 |
| Apr 14, 2025 | 4.27 | 4.27 | 4.15 | 4.19 | 4.19 | 1,623,600 |
| Apr 11, 2025 | 4.15 | 4.22 | 4.12 | 4.21 | 4.21 | 2,051,500 |
| Apr 10, 2025 | 4.04 | 4.07 | 3.91 | 4.00 | 4.00 | 2,830,100 |
| Apr 9, 2025 | 3.82 | 4.18 | 3.74 | 4.15 | 4.15 | 3,067,600 |
| Apr 8, 2025 | 3.96 | 3.98 | 3.79 | 3.81 | 3.81 | 2,384,900 |
| Apr 7, 2025 | 3.69 | 4.05 | 3.67 | 3.95 | 3.95 | 2,976,200 |
| Apr 4, 2025 | 3.75 | 3.78 | 3.61 | 3.65 | 3.65 | 3,627,300 |
| Apr 3, 2025 | 4.08 | 4.11 | 3.98 | 4.03 | 4.03 | 3,470,500 |
| Apr 2, 2025 | 4.21 | 4.22 | 4.14 | 4.18 | 4.18 | 990,700 |
| Apr 1, 2025 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | 1,374,300 |
| Mar 31, 2025 | 4.09 | 4.17 | 4.05 | 4.16 | 4.16 | 2,166,100 |
| Mar 28, 2025 | 4.24 | 4.25 | 4.18 | 4.23 | 4.23 | 1,649,900 |
| Mar 27, 2025 | 4.31 | 4.33 | 4.18 | 4.22 | 4.22 | 2,706,500 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | 1,265,100 |
| Mar 25, 2025 | 4.49 | 4.51 | 4.38 | 4.40 | 4.40 | 1,419,900 |
| Mar 24, 2025 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | 1,970,400 |
| Mar 21, 2025 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | 1,380,700 |
| Mar 20, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | 1,600,300 |
| Mar 19, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 4.57 | 2,179,700 |
| Mar 18, 2025 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | 2,073,900 |
| Mar 17, 2025 | 4.39 | 4.46 | 4.37 | 4.42 | 4.42 | 1,413,000 |
| Mar 14, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | 1,314,500 |
| Mar 13, 2025 | 4.27 | 4.33 | 4.22 | 4.25 | 4.25 | 1,369,600 |
| Mar 12, 2025 | 4.22 | 4.24 | 4.16 | 4.20 | 4.20 | 1,967,700 |
| Mar 11, 2025 | 4.13 | 4.22 | 4.10 | 4.21 | 4.21 | 4,728,700 |
| Mar 10, 2025 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | 6,563,000 |
| Mar 7, 2025 | 4.39 | 4.45 | 4.37 | 4.37 | 4.37 | 2,608,600 |
| Mar 6, 2025 | 0.029 Dividend | |||||
| Mar 6, 2025 | 4.38 | 4.45 | 4.35 | 4.43 | 4.43 | 3,937,000 |
| Mar 5, 2025 | 4.32 | 4.37 | 4.28 | 4.28 | 4.25 | 4,056,600 |
| Mar 4, 2025 | 4.00 | 4.21 | 3.91 | 4.15 | 4.12 | 5,216,600 |
| Mar 3, 2025 | 4.16 | 4.17 | 4.00 | 4.04 | 4.01 | 5,666,200 |
| Feb 28, 2025 | 4.23 | 4.36 | 4.05 | 4.06 | 4.03 | 6,460,200 |
| Feb 27, 2025 | 4.35 | 4.47 | 4.14 | 4.21 | 4.18 | 14,952,300 |
| Feb 26, 2025 | 4.89 | 4.97 | 4.84 | 4.93 | 4.90 | 2,859,400 |
| Feb 25, 2025 | 4.95 | 4.97 | 4.89 | 4.90 | 4.87 | 2,519,800 |
| Feb 24, 2025 | 5.03 | 5.03 | 4.96 | 4.98 | 4.95 | 2,967,600 |
| Feb 21, 2025 | 5.13 | 5.14 | 5.02 | 5.05 | 5.02 | 1,764,300 |
| Feb 20, 2025 | 5.08 | 5.10 | 5.01 | 5.05 | 5.02 | 2,235,700 |
| Feb 19, 2025 | 5.14 | 5.16 | 5.07 | 5.11 | 5.08 | 2,109,100 |
| Feb 18, 2025 | 5.09 | 5.21 | 5.08 | 5.17 | 5.13 | 2,369,500 |
| Feb 14, 2025 | 5.24 | 5.30 | 5.11 | 5.12 | 5.09 | 2,810,700 |
| Feb 13, 2025 | 5.30 | 5.34 | 5.14 | 5.14 | 5.11 | 3,618,500 |
| Feb 12, 2025 | 5.38 | 5.48 | 5.35 | 5.38 | 5.34 | 2,038,300 |
| Feb 11, 2025 | 5.43 | 5.45 | 5.36 | 5.39 | 5.35 | 1,730,000 |
| Feb 10, 2025 | 5.32 | 5.41 | 5.25 | 5.40 | 5.36 | 2,205,700 |
| Feb 7, 2025 | 5.38 | 5.41 | 5.31 | 5.32 | 5.28 | 1,512,200 |
| Feb 6, 2025 | 5.45 | 5.45 | 5.29 | 5.37 | 5.33 | 2,500,500 |
| Feb 5, 2025 | 5.42 | 5.50 | 5.38 | 5.47 | 5.43 | 2,254,900 |
| Feb 4, 2025 | 5.30 | 5.59 | 5.25 | 5.55 | 5.51 | 2,307,200 |
| Feb 3, 2025 | 5.25 | 5.38 | 5.21 | 5.34 | 5.30 | 2,222,000 |
| Jan 31, 2025 | 5.31 | 5.37 | 5.24 | 5.29 | 5.25 | 2,532,100 |
| Jan 30, 2025 | 5.24 | 5.33 | 5.19 | 5.29 | 5.25 | 2,034,900 |
| Jan 29, 2025 | 5.09 | 5.18 | 5.05 | 5.18 | 5.14 | 1,842,500 |
| Jan 28, 2025 | 5.13 | 5.16 | 5.03 | 5.08 | 5.05 | 2,598,200 |
| Jan 27, 2025 | 5.10 | 5.22 | 5.09 | 5.12 | 5.09 | 3,009,600 |
| Jan 24, 2025 | 5.21 | 5.22 | 5.08 | 5.11 | 5.08 | 5,107,000 |
| Jan 23, 2025 | 5.15 | 5.29 | 5.15 | 5.28 | 5.24 | 8,335,700 |
| Jan 22, 2025 | 5.03 | 5.13 | 5.02 | 5.03 | 5.00 | 3,586,700 |
| Jan 21, 2025 | 5.14 | 5.16 | 5.06 | 5.10 | 5.07 | 6,360,800 |
| Jan 17, 2025 | 5.46 | 5.57 | 5.37 | 5.43 | 5.39 | 3,553,800 |
| Jan 16, 2025 | 5.89 | 5.90 | 5.72 | 5.73 | 5.69 | 2,019,900 |
| Jan 15, 2025 | 6.03 | 6.06 | 5.90 | 5.97 | 5.93 | 3,643,600 |
| Jan 14, 2025 | 6.02 | 6.11 | 6.01 | 6.10 | 6.06 | 3,543,100 |
| Jan 13, 2025 | 6.00 | 6.09 | 5.97 | 6.06 | 6.02 | 2,495,400 |
| Jan 10, 2025 | 5.85 | 5.97 | 5.82 | 5.92 | 5.88 | 3,503,100 |
| Jan 8, 2025 | 5.58 | 5.60 | 5.49 | 5.55 | 5.51 | 1,865,100 |
| Jan 7, 2025 | 5.60 | 5.72 | 5.59 | 5.70 | 5.66 | 3,256,000 |
| Jan 6, 2025 | 5.60 | 5.72 | 5.56 | 5.57 | 5.53 | 2,508,200 |
| Jan 3, 2025 | 5.64 | 5.67 | 5.52 | 5.55 | 5.51 | 1,705,600 |
| Jan 2, 2025 | 5.62 | 5.74 | 5.61 | 5.72 | 5.68 | 2,048,600 |
| Dec 31, 2024 | 5.49 | 5.65 | 5.47 | 5.57 | 5.53 | 1,902,900 |
| Dec 30, 2024 | 5.42 | 5.46 | 5.34 | 5.44 | 5.40 | 1,964,500 |
| Dec 27, 2024 | 5.39 | 5.47 | 5.34 | 5.45 | 5.41 | 1,942,700 |
| Dec 26, 2024 | 5.58 | 5.59 | 5.49 | 5.50 | 5.46 | 2,106,300 |
| Dec 24, 2024 | 5.33 | 5.61 | 5.28 | 5.61 | 5.57 | 2,223,000 |
| Dec 23, 2024 | 5.15 | 5.29 | 5.14 | 5.29 | 5.25 | 1,594,900 |
| Dec 20, 2024 | 4.99 | 5.18 | 4.99 | 5.11 | 5.08 | 2,381,700 |
| Dec 19, 2024 | 5.16 | 5.20 | 5.10 | 5.10 | 5.07 | 2,734,000 |
| Dec 18, 2024 | 5.16 | 5.28 | 5.13 | 5.15 | 5.12 | 2,579,800 |
| Dec 17, 2024 | 5.08 | 5.24 | 5.07 | 5.22 | 5.18 | 3,435,400 |
| Dec 16, 2024 | 5.30 | 5.34 | 5.25 | 5.25 | 5.21 | 2,011,900 |
| Dec 13, 2024 | 5.31 | 5.45 | 5.30 | 5.42 | 5.38 | 2,429,800 |
| Dec 12, 2024 | 5.30 | 5.41 | 5.27 | 5.30 | 5.26 | 3,102,100 |
| Dec 11, 2024 | 5.47 | 5.52 | 5.39 | 5.44 | 5.40 | 3,857,600 |
| Dec 10, 2024 | 5.41 | 5.53 | 5.40 | 5.46 | 5.42 | 3,978,400 |
| Dec 9, 2024 | 5.31 | 5.39 | 5.26 | 5.26 | 5.22 | 2,955,600 |
| Dec 6, 2024 | 5.33 | 5.38 | 5.22 | 5.22 | 5.18 | 3,815,500 |
| Dec 5, 2024 | 0.379 Dividend | |||||
| Dec 5, 2024 | 5.70 | 5.83 | 5.68 | 5.75 | 5.71 | 4,119,400 |
| Dec 4, 2024 | 5.80 | 5.89 | 5.76 | 5.79 | 5.37 | 5,148,400 |
| Dec 3, 2024 | 5.71 | 5.93 | 5.70 | 5.81 | 5.39 | 4,408,800 |
| Dec 2, 2024 | 5.57 | 5.68 | 5.52 | 5.63 | 5.23 | 5,488,400 |
| Nov 29, 2024 | 5.72 | 5.93 | 5.66 | 5.69 | 5.28 | 4,038,100 |
| Nov 27, 2024 | 5.45 | 5.69 | 5.41 | 5.64 | 5.24 | 5,491,400 |
| Nov 26, 2024 | 5.37 | 5.42 | 5.31 | 5.33 | 4.95 | 1,623,500 |
| Nov 25, 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 4.98 | 1,559,600 |
| Nov 22, 2024 | 5.45 | 5.55 | 5.43 | 5.54 | 5.14 | 1,720,300 |
| Nov 21, 2024 | 5.61 | 5.63 | 5.44 | 5.49 | 5.10 | 2,734,300 |
| Nov 20, 2024 | 5.68 | 5.75 | 5.64 | 5.67 | 5.26 | 1,906,600 |
| Nov 19, 2024 | 5.48 | 5.59 | 5.45 | 5.59 | 5.19 | 1,997,900 |
| Nov 18, 2024 | 5.37 | 5.48 | 5.36 | 5.39 | 5.00 | 1,295,200 |
| Nov 15, 2024 | 5.31 | 5.40 | 5.23 | 5.27 | 4.89 | 2,596,200 |
| Nov 14, 2024 | 5.38 | 5.48 | 5.37 | 5.41 | 5.02 | 2,018,600 |
| Nov 13, 2024 | 5.14 | 5.28 | 5.14 | 5.23 | 4.85 | 2,960,300 |
| Nov 12, 2024 | 5.21 | 5.23 | 5.13 | 5.17 | 4.80 | 2,829,400 |
| Nov 11, 2024 | 5.39 | 5.41 | 5.33 | 5.34 | 4.96 | 1,651,700 |
| Nov 8, 2024 | 5.53 | 5.54 | 5.39 | 5.43 | 5.04 | 2,556,000 |
| Nov 7, 2024 | 5.62 | 5.77 | 5.59 | 5.60 | 5.20 | 2,287,600 |
| Nov 6, 2024 | 5.29 | 5.53 | 5.29 | 5.47 | 5.08 | 2,465,800 |
| Nov 5, 2024 | 5.69 | 5.72 | 5.59 | 5.66 | 5.25 | 1,661,300 |
| Nov 4, 2024 | 5.70 | 5.72 | 5.66 | 5.69 | 5.28 | 1,346,000 |
| Nov 1, 2024 | 5.91 | 5.92 | 5.76 | 5.78 | 5.37 | 1,256,100 |
| Oct 31, 2024 | 5.81 | 5.89 | 5.80 | 5.81 | 5.39 | 1,882,500 |
| Oct 30, 2024 | 5.86 | 5.89 | 5.82 | 5.84 | 5.42 | 2,131,600 |
| Oct 29, 2024 | 6.01 | 6.02 | 5.86 | 5.89 | 5.47 | 2,913,400 |
| Oct 28, 2024 | 5.98 | 6.10 | 5.96 | 6.06 | 5.62 | 3,112,300 |
| Oct 25, 2024 | 6.15 | 6.28 | 6.14 | 6.20 | 5.75 | 1,524,900 |
| Oct 24, 2024 | 6.24 | 6.28 | 6.19 | 6.26 | 5.81 | 1,370,500 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.22 | 6.23 | 5.78 | 3,149,700 |
| Oct 22, 2024 | 6.57 | 6.59 | 6.50 | 6.50 | 6.03 | 1,188,900 |
| Oct 21, 2024 | 6.67 | 6.67 | 6.56 | 6.61 | 6.14 | 1,029,500 |
| Oct 18, 2024 | 6.67 | 6.68 | 6.60 | 6.64 | 6.16 | 1,019,100 |
| Oct 17, 2024 | 6.65 | 6.70 | 6.63 | 6.67 | 6.19 | 1,260,500 |
| Oct 16, 2024 | 6.66 | 6.73 | 6.63 | 6.69 | 6.21 | 3,866,500 |
| Oct 15, 2024 | 6.84 | 6.92 | 6.81 | 6.84 | 6.35 | 1,957,000 |
| Oct 14, 2024 | 7.09 | 7.15 | 7.07 | 7.09 | 6.58 | 2,319,900 |
| Oct 11, 2024 | 7.31 | 7.39 | 7.31 | 7.39 | 6.86 | 1,606,100 |
| Oct 10, 2024 | 7.33 | 7.50 | 7.33 | 7.49 | 6.95 | 1,218,700 |
| Oct 9, 2024 | 7.23 | 7.39 | 7.18 | 7.30 | 6.78 | 1,439,700 |
| Oct 8, 2024 | 7.34 | 7.39 | 7.25 | 7.38 | 6.85 | 1,719,200 |
| Oct 7, 2024 | 7.38 | 7.46 | 7.37 | 7.46 | 6.92 | 1,523,100 |
| Oct 4, 2024 | 7.47 | 7.52 | 7.43 | 7.50 | 6.96 | 1,000,500 |
| Oct 3, 2024 | 7.40 | 7.54 | 7.33 | 7.54 | 7.00 | 1,509,900 |
| Oct 2, 2024 | 7.39 | 7.53 | 7.38 | 7.51 | 6.97 | 1,647,600 |
| Oct 1, 2024 | 7.11 | 7.33 | 7.08 | 7.28 | 6.76 | 1,235,700 |
| Sep 30, 2024 | 7.20 | 7.21 | 7.11 | 7.16 | 6.65 | 903,600 |
| Sep 27, 2024 | 7.16 | 7.24 | 7.14 | 7.21 | 6.69 | 1,395,700 |
| Sep 26, 2024 | 7.25 | 7.41 | 7.22 | 7.34 | 6.81 | 1,006,600 |
| Sep 25, 2024 | 7.29 | 7.34 | 7.18 | 7.20 | 6.68 | 2,185,300 |
| Sep 24, 2024 | 7.46 | 7.57 | 7.45 | 7.52 | 6.98 | 995,300 |
| Sep 23, 2024 | 7.30 | 7.42 | 7.28 | 7.37 | 6.84 | 1,317,600 |
| Sep 20, 2024 | 7.34 | 7.47 | 7.25 | 7.38 | 6.85 | 2,436,200 |
| Sep 19, 2024 | 7.83 | 7.84 | 7.69 | 7.72 | 7.17 | 379,600 |
| Sep 18, 2024 | 7.74 | 7.79 | 7.68 | 7.72 | 7.17 | 857,800 |
| Sep 17, 2024 | 7.60 | 7.72 | 7.59 | 7.70 | 7.15 | 1,128,000 |
| Sep 16, 2024 | 7.40 | 7.65 | 7.37 | 7.65 | 7.10 | 1,208,500 |
| Sep 13, 2024 | 7.27 | 7.38 | 7.26 | 7.30 | 6.78 | 644,200 |
| Sep 12, 2024 | 7.07 | 7.27 | 7.04 | 7.24 | 6.72 | 1,005,700 |
| Sep 11, 2024 | 6.96 | 7.01 | 6.86 | 7.01 | 6.51 | 1,240,000 |
| Sep 10, 2024 | 7.07 | 7.07 | 6.93 | 6.94 | 6.44 | 1,074,400 |
| Sep 9, 2024 | 6.88 | 7.07 | 6.85 | 6.97 | 6.47 | 1,519,400 |
| Sep 6, 2024 | 7.10 | 7.19 | 6.96 | 6.99 | 6.49 | 2,105,500 |
| Sep 5, 2024 | 7.04 | 7.22 | 7.03 | 7.15 | 6.64 | 1,868,600 |
| Sep 4, 2024 | 7.21 | 7.27 | 7.17 | 7.22 | 6.70 | 1,521,700 |
| Sep 3, 2024 | 0.405 Dividend | |||||
| Sep 3, 2024 | 7.44 | 7.45 | 7.31 | 7.36 | 6.83 | 1,876,800 |
| Aug 30, 2024 | 8.08 | 8.20 | 8.05 | 8.15 | 7.19 | 1,318,600 |
| Aug 29, 2024 | 7.84 | 8.13 | 7.82 | 8.04 | 7.09 | 1,306,500 |
| Aug 28, 2024 | 7.89 | 7.93 | 7.80 | 7.82 | 6.90 | 1,725,900 |
| Aug 27, 2024 | 8.06 | 8.13 | 8.02 | 8.05 | 7.10 | 1,440,000 |
| Aug 26, 2024 | 7.92 | 8.26 | 7.92 | 8.19 | 7.22 | 1,693,200 |
| Aug 23, 2024 | 7.82 | 8.05 | 7.78 | 8.00 | 7.06 | 1,261,400 |
| Aug 22, 2024 | 7.68 | 7.76 | 7.61 | 7.68 | 6.77 | 816,900 |
| Aug 21, 2024 | 7.69 | 7.74 | 7.64 | 7.73 | 6.82 | 377,700 |
| Aug 20, 2024 | 7.62 | 7.64 | 7.53 | 7.57 | 6.68 | 749,800 |
| Aug 19, 2024 | 7.75 | 7.89 | 7.73 | 7.88 | 6.95 | 435,300 |
| Aug 16, 2024 | 7.70 | 7.80 | 7.68 | 7.76 | 6.84 | 321,600 |
| Aug 15, 2024 | 7.74 | 7.79 | 7.64 | 7.79 | 6.87 | 382,400 |
| Aug 14, 2024 | 7.68 | 7.76 | 7.64 | 7.67 | 6.77 | 453,900 |
| Aug 13, 2024 | 7.56 | 7.60 | 7.51 | 7.54 | 6.65 | 322,500 |
| Aug 12, 2024 | 7.67 | 7.70 | 7.60 | 7.62 | 6.72 | 345,400 |
| Aug 9, 2024 | 7.57 | 7.57 | 7.36 | 7.44 | 6.56 | 531,800 |
| Aug 8, 2024 | 7.51 | 7.58 | 7.45 | 7.58 | 6.69 | 329,500 |
| Aug 7, 2024 | 7.62 | 7.66 | 7.39 | 7.50 | 6.62 | 384,400 |
| Aug 6, 2024 | 7.25 | 7.53 | 7.25 | 7.48 | 6.60 | 484,600 |
| Aug 5, 2024 | 7.03 | 7.34 | 7.03 | 7.21 | 6.36 | 747,200 |
| Aug 2, 2024 | 7.49 | 7.57 | 7.45 | 7.51 | 6.62 | 619,000 |
| Aug 1, 2024 | 7.97 | 7.97 | 7.75 | 7.83 | 6.91 | 349,100 |
| Jul 31, 2024 | 7.97 | 7.99 | 7.89 | 7.96 | 7.02 | 271,200 |
| Jul 30, 2024 | 7.81 | 7.90 | 7.80 | 7.87 | 6.94 | 261,500 |
| Jul 29, 2024 | 7.75 | 7.83 | 7.75 | 7.83 | 6.91 | 233,900 |
| Jul 26, 2024 | 7.63 | 7.63 | 7.51 | 7.55 | 6.66 | 246,800 |
| Jul 25, 2024 | 7.75 | 7.75 | 7.59 | 7.59 | 6.70 | 402,600 |
| Jul 24, 2024 | 7.99 | 8.01 | 7.76 | 7.76 | 6.84 | 429,900 |
| Jul 23, 2024 | 8.01 | 8.05 | 7.91 | 8.04 | 7.09 | 507,400 |
| Jul 22, 2024 | 7.72 | 7.95 | 7.72 | 7.95 | 7.01 | 590,400 |
| Jul 19, 2024 | 7.60 | 7.76 | 7.57 | 7.64 | 6.74 | 919,400 |
| Jul 18, 2024 | 7.84 | 7.86 | 7.71 | 7.75 | 6.84 | 381,000 |
| Jul 17, 2024 | 7.78 | 7.80 | 7.72 | 7.78 | 6.86 | 291,200 |
| Jul 16, 2024 | 7.82 | 7.84 | 7.70 | 7.83 | 6.91 | 513,500 |
| Jul 15, 2024 | 7.73 | 7.86 | 7.70 | 7.83 | 6.91 | 569,800 |
| Jul 12, 2024 | 7.78 | 7.78 | 7.66 | 7.69 | 6.78 | 532,600 |
| Jul 11, 2024 | 7.79 | 7.85 | 7.72 | 7.79 | 6.87 | 938,200 |
| Jul 10, 2024 | 7.92 | 8.07 | 7.92 | 8.04 | 7.09 | 179,000 |
| Jul 9, 2024 | 7.89 | 8.02 | 7.89 | 7.93 | 6.99 | 248,600 |
| Jul 8, 2024 | 7.99 | 8.01 | 7.88 | 7.89 | 6.96 | 218,900 |
| Jul 5, 2024 | 8.18 | 8.18 | 8.06 | 8.09 | 7.14 | 193,100 |
| Jul 3, 2024 | 8.28 | 8.34 | 8.24 | 8.25 | 7.28 | 164,400 |
| Jul 2, 2024 | 8.25 | 8.37 | 8.23 | 8.30 | 7.32 | 230,600 |
| Jul 1, 2024 | 8.28 | 8.28 | 8.12 | 8.22 | 7.25 | 307,300 |
| Jun 28, 2024 | 8.40 | 8.44 | 8.35 | 8.39 | 7.40 | 219,900 |
| Jun 27, 2024 | 8.26 | 8.33 | 8.23 | 8.28 | 7.30 | 297,500 |
| Jun 26, 2024 | 8.05 | 8.28 | 8.05 | 8.25 | 7.28 | 300,800 |
| Jun 25, 2024 | 7.95 | 8.00 | 7.90 | 7.98 | 7.04 | 147,300 |
| Jun 24, 2024 | 8.00 | 8.05 | 7.99 | 8.04 | 7.09 | 174,700 |
| Jun 21, 2024 | 7.88 | 8.01 | 7.85 | 7.96 | 7.02 | 710,500 |
| Jun 20, 2024 | 7.85 | 7.94 | 7.82 | 7.93 | 6.99 | 288,000 |
| Jun 18, 2024 | 7.70 | 7.87 | 7.68 | 7.85 | 6.92 | 261,100 |
| Jun 17, 2024 | 7.54 | 7.66 | 7.51 | 7.63 | 6.73 | 282,700 |
| Jun 14, 2024 | 7.40 | 7.56 | 7.40 | 7.49 | 6.61 | 495,100 |
| Jun 13, 2024 | 7.71 | 7.76 | 7.58 | 7.64 | 6.74 | 1,178,500 |
Related Tickers
BWLP BW LPG Limited
11.76
+1.55%
ECO Okeanis Eco Tankers Corp.
23.65
+5.16%
GOGL Golden Ocean Group Limited
7.85
-0.70%
SBLK Star Bulk Carriers Corp.
17.01
0.00%
HSHP Himalaya Shipping Ltd.
6.58
+0.08%
GNK Genco Shipping & Trading Limited
13.86
-0.86%
ASC Ardmore Shipping Corporation
9.95
+0.51%
SFL SFL Corporation Ltd.
8.53
-0.58%
DAC Danaos Corporation
87.24
+0.56%
ZIM ZIM Integrated Shipping Services Ltd.
16.77
+1.21%