HAFN(HAFN)
HAFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $7.63 | $7.66 | $7.45 | $7.45 | 1.24M |
| 8/3/2026 | $7.64 | $7.68 | $7.45 | $7.61 | 799,745 |
| 7/31/2026 | $7.68 | $7.71 | $7.60 | $7.69 | 894,021 |
| 7/30/2026 | $7.60 | $7.72 | $7.54 | $7.69 | 903,523 |
| 7/29/2026 | $7.62 | $7.65 | $7.47 | $7.58 | 1.02M |
| 7/28/2026 | $7.53 | $7.60 | $7.49 | $7.54 | 1.09M |
| 7/27/2026 | $7.36 | $7.53 | $7.32 | $7.47 | 1.13M |
| 7/24/2026 | $7.73 | $7.77 | $7.60 | $7.65 | 1.29M |
| 7/23/2026 | $7.58 | $7.69 | $7.56 | $7.60 | 1.00M |
| 7/22/2026 | $7.64 | $7.67 | $7.50 | $7.53 | 1.03M |
| 7/21/2026 | $7.45 | $7.59 | $7.33 | $7.55 | 1.00M |
| 7/20/2026 | $7.33 | $7.44 | $7.31 | $7.33 | 953,738 |
| 7/17/2026 | $7.30 | $7.34 | $7.21 | $7.25 | 1.32M |
| 7/16/2026 | $7.46 | $7.55 | $7.39 | $7.39 | 1.38M |
| 7/15/2026 | $7.54 | $7.56 | $7.40 | $7.54 | 953,300 |
| 7/14/2026 | $7.41 | $7.56 | $7.39 | $7.48 | 1.18M |
| 7/13/2026 | $7.49 | $7.52 | $7.30 | $7.32 | 1.33M |
| 7/10/2026 | $7.04 | $7.27 | $7.04 | $7.27 | 1.20M |
| 7/9/2026 | $7.20 | $7.23 | $6.93 | $7.02 | 960,594 |
| 7/8/2026 | $7.25 | $7.32 | $7.19 | $7.28 | 1.19M |
| 7/7/2026 | $7.05 | $7.18 | $7.02 | $7.18 | 901,415 |
| 7/6/2026 | $6.96 | $7.23 | $6.96 | $7.11 | 1.21M |
| 7/2/2026 | $6.82 | $7.06 | $6.82 | $7.02 | 2.89M |
| 7/1/2026 | $6.63 | $6.66 | $6.51 | $6.56 | 2.50M |
| 6/30/2026 | $6.69 | $6.72 | $6.50 | $6.64 | 3.73M |
| 6/29/2026 | $6.96 | $7.05 | $6.83 | $6.86 | 1.90M |
| 6/26/2026 | $7.02 | $7.15 | $6.85 | $6.97 | 3.06M |
| 6/25/2026 | $7.28 | $7.36 | $7.20 | $7.27 | 2.19M |
| 6/24/2026 | $7.67 | $7.70 | $7.40 | $7.43 | 2.18M |
| 6/23/2026 | $7.44 | $7.65 | $7.43 | $7.62 | 1.58M |
| 6/22/2026 | $7.29 | $7.61 | $7.29 | $7.59 | 2.83M |
| 6/18/2026 | $7.05 | $7.25 | $6.96 | $7.23 | 2.07M |
| 6/17/2026 | $7.31 | $7.35 | $7.14 | $7.14 | 1.28M |
| 6/16/2026 | $7.45 | $7.50 | $7.24 | $7.35 | 1.96M |
| 6/15/2026 | $7.47 | $7.51 | $7.36 | $7.45 | 2.12M |
| 6/12/2026 | $7.23 | $7.51 | $7.20 | $7.50 | 2.08M |
| 6/11/2026 | $7.45 | $7.50 | $7.27 | $7.28 | 1.46M |
| 6/10/2026 | $7.29 | $7.44 | $7.28 | $7.36 | 989,319 |
| 6/9/2026 | $7.24 | $7.32 | $7.19 | $7.31 | 1.68M |
| 6/8/2026 | $7.50 | $7.53 | $7.21 | $7.28 | 1.44M |
| 6/5/2026 | $7.20 | $7.38 | $7.16 | $7.28 | 2.09M |
| 6/4/2026 | $7.35 | $7.43 | $7.22 | $7.26 | 2.35M |
| 6/3/2026 | $7.75 | $7.92 | $7.72 | $7.73 | 1.84M |
| 6/2/2026 | $7.75 | $7.83 | $7.69 | $7.79 | 2.34M |
| 6/1/2026 | $7.69 | $7.87 | $7.62 | $7.78 | 2.62M |
| 5/29/2026 | $7.66 | $7.75 | $7.60 | $7.65 | 2.72M |
| 5/28/2026 | $7.80 | $7.85 | $7.57 | $7.78 | 5.18M |
| 5/27/2026 | $8.36 | $8.36 | $7.98 | $8.05 | 2.71M |
| 5/26/2026 | $8.42 | $8.46 | $8.21 | $8.35 | 2.65M |
| 5/22/2026 | $8.69 | $8.69 | $8.48 | $8.54 | 1.79M |
| 5/21/2026 | $9.03 | $9.06 | $8.84 | $8.84 | 1.26M |
| 5/20/2026 | $8.82 | $8.97 | $8.79 | $8.90 | 1.56M |
| 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 |