HAFN(HAFN)
HAFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.82 | $8.96 | $8.79 | $8.90 | 1.51M |
| 5/19/2026 | $8.90 | $8.92 | $8.69 | $8.72 | 1.23M |
| 5/18/2026 | $8.72 | $8.95 | $8.70 | $8.87 | 1.04M |
| 5/15/2026 | $8.61 | $8.77 | $8.57 | $8.72 | 1.02M |
| 5/14/2026 | $8.50 | $8.74 | $8.48 | $8.65 | 947,012 |
| 5/13/2026 | $9.00 | $9.04 | $8.56 | $8.70 | 1.31M |
| 5/12/2026 | $8.90 | $8.95 | $8.80 | $8.94 | 1.28M |
| 5/11/2026 | $9.00 | $9.01 | $8.80 | $8.90 | 752,115 |
| 5/8/2026 | $8.80 | $9.01 | $8.79 | $8.96 | 1.24M |
| 5/7/2026 | $8.79 | $8.85 | $8.54 | $8.84 | 1.69M |
| 5/6/2026 | $8.89 | $9.04 | $8.76 | $8.82 | 1.78M |
| 5/5/2026 | $9.25 | $9.54 | $9.15 | $9.46 | 1.51M |
| 5/4/2026 | $8.94 | $9.03 | $8.85 | $9.01 | 1.18M |
| 5/1/2026 | $8.86 | $8.96 | $8.82 | $8.92 | 712,325 |
| 4/30/2026 | $8.78 | $8.96 | $8.78 | $8.91 | 1.35M |
| 4/29/2026 | $8.88 | $8.98 | $8.75 | $8.79 | 2.13M |
| 4/28/2026 | $8.68 | $8.82 | $8.58 | $8.77 | 1.95M |
| 4/27/2026 | $8.50 | $8.68 | $8.40 | $8.59 | 1.65M |
| 4/24/2026 | $8.45 | $8.57 | $8.42 | $8.44 | 1.69M |
| 4/23/2026 | $8.30 | $8.54 | $8.29 | $8.48 | 1.98M |
| 4/22/2026 | $8.31 | $8.41 | $8.19 | $8.41 | 1.92M |
| 4/21/2026 | $8.48 | $8.51 | $8.32 | $8.45 | 3.27M |
| 4/20/2026 | $8.14 | $8.35 | $7.95 | $8.30 | 1.97M |
| 4/17/2026 | $8.21 | $8.28 | $7.99 | $8.19 | 2.61M |
| 4/16/2026 | $8.12 | $8.19 | $8.03 | $8.10 | 1.10M |
| 4/15/2026 | $8.38 | $8.41 | $8.14 | $8.20 | 2.11M |
| 4/14/2026 | $8.23 | $8.34 | $8.11 | $8.11 | 1.39M |
| 4/13/2026 | $8.13 | $8.33 | $8.10 | $8.26 | 981,800 |
| 4/10/2026 | $8.08 | $8.14 | $7.95 | $8.08 | 1.69M |
| 4/9/2026 | $8.45 | $8.52 | $8.24 | $8.28 | 2.14M |
| 4/8/2026 | $8.04 | $8.22 | $7.99 | $8.22 | 1.81M |
| 4/7/2026 | $8.27 | $8.31 | $7.96 | $8.00 | 1.94M |
| 4/6/2026 | $7.91 | $8.13 | $7.80 | $8.10 | 1.43M |
| 4/2/2026 | $7.65 | $7.98 | $7.59 | $7.91 | 1.64M |
| 4/1/2026 | $7.69 | $7.69 | $7.51 | $7.64 | 1.50M |
| 3/31/2026 | $7.55 | $7.71 | $7.51 | $7.60 | 1.35M |
| 3/30/2026 | $7.47 | $7.60 | $7.29 | $7.47 | 1.80M |
| 3/27/2026 | $7.43 | $7.61 | $7.40 | $7.48 | 1.77M |
| 3/26/2026 | $7.56 | $7.74 | $7.54 | $7.55 | 1.65M |
| 3/25/2026 | $7.62 | $7.62 | $7.44 | $7.47 | 1.29M |
| 3/24/2026 | $7.38 | $7.67 | $7.34 | $7.64 | 2.71M |
| 3/23/2026 | $6.96 | $7.30 | $6.93 | $7.24 | 2.39M |
| 3/20/2026 | $7.24 | $7.26 | $6.98 | $7.00 | 2.44M |
| 3/19/2026 | $6.85 | $7.19 | $6.76 | $7.13 | 2.54M |
| 3/18/2026 | $6.83 | $7.04 | $6.82 | $6.92 | 2.45M |
| 3/17/2026 | $6.72 | $6.72 | $6.62 | $6.68 | 1.63M |
| 3/16/2026 | $6.82 | $6.84 | $6.68 | $6.74 | 2.65M |
| 3/13/2026 | $6.55 | $6.71 | $6.52 | $6.66 | 4.09M |
| 3/12/2026 | $6.90 | $6.93 | $6.61 | $6.65 | 3.90M |
| 3/11/2026 | $7.35 | $7.35 | $7.14 | $7.19 | 2.56M |
| 3/10/2026 | $7.49 | $7.59 | $7.41 | $7.49 | 2.48M |
| 3/9/2026 | $7.25 | $7.55 | $7.21 | $7.45 | 3.19M |
| 3/6/2026 | $7.30 | $7.52 | $7.22 | $7.46 | 3.57M |
| 3/5/2026 | $7.62 | $7.65 | $7.38 | $7.50 | 2.60M |
| 3/4/2026 | $7.82 | $7.95 | $7.79 | $7.86 | 1.60M |
| 3/3/2026 | $7.70 | $7.96 | $7.59 | $7.80 | 3.69M |
| 3/2/2026 | $7.86 | $7.89 | $7.62 | $7.77 | 4.17M |
| 2/27/2026 | $7.47 | $7.73 | $7.33 | $7.69 | 2.11M |
| 2/26/2026 | $7.42 | $7.57 | $7.36 | $7.44 | 1.46M |
| 2/25/2026 | $7.29 | $7.31 | $7.19 | $7.26 | 1.44M |
| 2/24/2026 | $7.30 | $7.33 | $7.25 | $7.28 | 938,042 |
| 2/23/2026 | $7.09 | $7.31 | $7.08 | $7.26 | 2.05M |
| 2/20/2026 | $7.20 | $7.33 | $7.19 | $7.33 | 945,730 |