Free Trial

Haivision Systems (HAI) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free HAI Stock Alerts
C$4.75
0.00 (0.00%)
(As of 10:58 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Haivision Systems Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+3.71%
3 Month
Performance
+2.37%
6 Month
Performance
+30.14%
Year-To-Date
Performance
+34.56%
1 Year
Performance
+15.85%
Receive HAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haivision Systems and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

HAI Stock Chart for Friday, May, 17, 2024

HAI Chart by TradingView

Haivision Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024C$4.82C$4.75
-1.45%		C$4.77C$4.75205 shsC$137.80 million
05/15/2024C$4.92C$4.82
-2.03%		C$5.06C$4.829,656 shsC$139.83 million
05/14/2024C$4.96C$4.92
-0.81%		C$5.00C$4.8420,429 shsC$142.73 million
05/13/2024C$4.75C$4.96
+4.42%		C$4.98C$4.7015,305 shsC$143.89 million
05/10/2024C$4.71C$4.75
+0.85%		C$4.80C$4.5016,973 shsC$137.80 million
05/09/2024C$4.36C$4.71
+8.03%		C$4.86C$4.3631,311 shsC$136.64 million
05/08/2024C$4.53C$4.36
-3.75%		C$4.54C$4.3382,770 shsC$126.48 million
05/07/2024C$4.53C$4.53C$4.61C$4.532,794 shsC$131.42 million
05/06/2024C$4.51C$4.53
+0.44%		C$4.53C$4.5011,075 shsC$131.42 million
05/03/2024C$4.56C$4.51
-1.10%		C$4.59C$4.518,701 shsC$130.84 million
05/02/2024C$4.51C$4.56
+1.11%		C$4.66C$4.519,023 shsC$132.29 million
05/01/2024C$4.58C$4.51
-1.53%		C$4.58C$4.5111,050 shsC$130.84 million
04/30/2024C$4.62C$4.58
-0.87%		C$4.65C$4.5817,474 shsC$132.87 million
04/29/2024C$4.66C$4.62
-0.86%		C$4.67C$4.6216,781 shsC$134.03 million
04/26/2024C$4.63C$4.66
+0.65%		C$4.66C$4.6311,300 shsC$135.19 million
04/25/2024C$4.61C$4.63
+0.43%		C$4.65C$4.624,910 shsC$134.32 million
04/24/2024C$4.68C$4.61
-1.50%		C$4.78C$4.617,848 shsC$133.74 million
04/23/2024C$4.67C$4.68
+0.21%		C$4.71C$4.672,067 shsC$135.77 million
04/22/2024C$4.75C$4.67
-1.68%		C$4.81C$4.6332,369 shsC$135.48 million
04/19/2024C$4.66C$4.75
+1.93%		C$4.85C$4.6659,426 shsC$137.80 million
04/18/2024C$4.58C$4.66
+1.75%		C$4.76C$4.559,040 shsC$135.19 million
04/17/2024C$4.69C$4.58
-2.35%		C$4.70C$4.5711,641 shsC$132.87 million
04/16/2024C$4.62C$4.69
+1.52%		C$4.70C$4.5030,709 shsC$136.06 million
04/15/2024C$4.81C$4.62
-3.95%		C$4.78C$4.6213,976 shsC$134.03 million
04/12/2024C$4.92C$4.81
-2.24%		C$4.96C$4.7922,209 shsC$139.54 million
04/11/2024C$4.89C$4.92
+0.61%		C$4.93C$4.8210,572 shsC$142.73 million
04/10/2024C$4.80C$4.89
+1.88%		C$4.92C$4.8016,957 shsC$141.86 million
04/09/2024C$4.66C$4.80
+3.00%		C$4.84C$4.7015,295 shsC$139.25 million
04/08/2024C$4.58C$4.66
+1.75%		C$4.67C$4.587,320 shsC$135.19 million
04/05/2024C$4.57C$4.58
+0.22%		C$4.70C$4.5019,641 shsC$132.87 million
04/04/2024C$4.56C$4.57
+0.22%		C$4.74C$4.5630,112 shsC$132.58 million
04/03/2024C$4.84C$4.56
-5.79%		C$4.88C$4.3083,214 shsC$132.29 million
04/02/2024C$5.02C$4.84
-3.59%		C$5.08C$4.8450,789 shsC$140.41 million
04/01/2024C$5.12C$5.02
-1.95%		C$5.14C$5.0221,439 shsC$145.63 million
03/29/2024C$5.12C$5.12C$5.21C$5.1018,341 shsC$148.53 million
03/28/2024C$5.19C$5.12
-1.35%		C$5.21C$5.1018,341 shsC$148.53 million
03/27/2024C$5.17C$5.19
+0.39%		C$5.21C$5.187,531 shsC$150.56 million
03/26/2024C$5.12C$5.17
+0.98%		C$5.18C$5.1310,165 shsC$149.98 million
03/25/2024C$5.05C$5.12
+1.39%		C$5.28C$5.1232,249 shsC$148.02 million
03/22/2024C$5.16C$5.05
-2.13%		C$5.25C$5.0524,035 shsC$146.00 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/21/2024C$5.18C$5.16
-0.39%		C$5.22C$5.0832,245 shsC$149.18 million
03/20/2024C$5.16C$5.18
+0.39%		C$5.19C$5.0523,441 shsC$149.75 million
03/19/2024C$5.41C$5.16
-4.62%		C$5.37C$5.1238,335 shsC$149.18 million
03/18/2024C$5.40C$5.41
+0.19%		C$5.46C$5.2739,163 shsC$156.40 million
03/15/2024C$5.34C$5.40
+1.12%		C$5.56C$5.3592,315 shsC$156.11 million
03/14/2024C$5.31C$5.34
+0.56%		C$5.34C$5.1037,490 shsC$154.38 million
03/13/2024C$5.38C$5.31
-1.30%		C$5.35C$5.306,500 shsC$153.51 million
03/12/2024C$5.32C$5.38
+1.13%		C$5.38C$5.275,306 shsC$155.54 million
03/11/2024C$5.35C$5.32
-0.56%		C$5.40C$5.2916,050 shsC$153.80 million
03/08/2024C$5.38C$5.35
-0.56%		C$5.45C$5.2534,486 shsC$154.67 million
03/07/2024C$5.30C$5.38
+1.51%		C$5.41C$5.3025,730 shsC$155.54 million
03/06/2024C$5.10C$5.30
+3.92%		C$5.30C$5.1038,298 shsC$153.22 million
03/05/2024C$5.14C$5.10
-0.78%		C$5.12C$4.8340,105 shsC$147.44 million
03/04/2024C$5.00C$5.14
+2.80%		C$5.14C$5.00104,523 shsC$148.60 million
03/01/2024C$4.89C$5.00
+2.25%		C$5.00C$4.8691,120 shsC$144.55 million
02/29/2024C$4.78C$4.89
+2.30%		C$4.89C$4.76120,374 shsC$141.37 million
02/28/2024C$4.66C$4.78
+2.58%		C$4.78C$4.6485,494 shsC$138.19 million
02/27/2024C$4.58C$4.66
+1.75%		C$4.66C$4.574,918 shsC$134.72 million
02/26/2024C$4.65C$4.58
-1.51%		C$4.65C$4.5522,413 shsC$132.41 million
02/23/2024C$4.61C$4.65
+0.87%		C$4.67C$4.5771,644 shsC$134.43 million
02/22/2024C$4.49C$4.61
+2.67%		C$4.61C$4.4665,208 shsC$133.28 million
02/21/2024C$4.53C$4.49
-0.88%		C$4.57C$4.32156,130 shsC$129.81 million
02/20/2024C$4.64C$4.53
-2.37%		C$4.63C$4.53100,113 shsC$130.96 million
02/19/2024C$4.64C$4.64C$4.76C$4.6018,455 shsC$134.14 million
02/16/2024C$4.75C$4.64
-2.32%		C$4.76C$4.6018,455 shsC$134.14 million

Related Companies:
This page (TSE:HAI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
348 million Americans lives to END as we know it?
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
A ‘DeFi Summer’ Projected!
Crypto 101 Media