Free Trial

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$5.14 0.00 (0.00%)
As of 10/8/2025 04:00 PM Eastern

Haivision Systems Stock Price Performance

The Haivision Systems (HAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 15.25%, with a year-to-date return of -0.39%. In the past month, the stock has increased 10.54%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$5.14 with a market cap of C$140.49 million and volume of 3,002 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.59%
1 Month
Performance
+10.54%
3 Month
Performance
-0.58%
Year-To-Date
Performance
-0.39%
1 Year
Performance
+15.25%

HAI Stock Chart for Thursday, October, 9, 2025

Haivision Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025C$5.14C$5.14C$5.22C$5.043,002 shsC$140.49 million
10/07/2025C$5.16C$5.14
-0.39%
C$5.19C$5.0812,251 shsC$140.49 million
10/06/2025C$5.11C$5.16
+0.98%
C$5.24C$5.0534,179 shsC$141.03 million
10/03/2025C$5.03C$5.11
+1.59%
C$5.15C$5.0121,236 shsC$139.67 million
10/02/2025C$5.03C$5.03C$5.05C$4.966,200 shsC$137.48 million
10/01/2025C$4.94C$5.03
+1.82%
C$5.06C$4.949,370 shsC$137.48 million
09/30/2025C$4.82C$4.94
+2.49%
C$4.94C$4.933,435 shsC$135.02 million
09/29/2025C$4.85C$4.82
-0.62%
C$5.01C$4.813,657 shsC$132.56 million
09/26/2025C$4.94C$4.85
-1.82%
C$4.99C$4.803,644 shsC$132.56 million
09/25/2025C$5.04C$4.94
-1.98%
C$5.04C$4.817,894 shsC$135.02 million
09/24/2025C$5.05C$5.04
-0.20%
C$5.07C$5.005,200 shsC$137.75 million
09/23/2025C$5.03C$5.05
+0.40%
C$5.05C$5.022,501 shsC$138.03 million
09/22/2025C$5.03C$5.03C$5.09C$5.031,428 shsC$137.48 million
09/19/2025C$5.08C$5.03
-0.98%
C$5.10C$5.0110,985 shsC$137.48 million
09/18/2025C$5.05C$5.08
+0.59%
C$5.08C$5.014,900 shsC$138.85 million
09/17/2025C$5.03C$5.05
+0.40%
C$5.07C$5.056,672 shsC$138.03 million
09/16/2025C$5.15C$5.03
-2.33%
C$5.13C$5.018,548 shsC$139.15 million
09/15/2025C$5.10C$5.15
+0.98%
C$5.20C$5.1019,827 shsC$142.47 million
09/12/2025C$5.17C$5.10
-1.35%
C$5.17C$4.9920,926 shsC$141.09 million
09/11/2025C$4.66C$5.17
+10.94%
C$5.22C$4.80152,862 shsC$143.02 million
09/10/2025C$4.65C$4.66
+0.22%
C$4.68C$4.5526,300 shsC$128.91 million
09/09/2025C$4.75C$4.65
-2.11%
C$4.77C$4.568,056 shsC$128.64 million
09/08/2025C$4.71C$4.75
+0.85%
C$4.75C$4.668,964 shsC$131.40 million

This page (TSE:HAI) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners