Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$6.00 +0.13 (+2.21%)
As of 04:00 PM Eastern
Compare

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 35.44%, with a year-to-date return of 14.50%. In the past month, the stock has decreased 11.50%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$5.87 with a market cap of C$161.41 million and volume of 26,784 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.28%
1 Month
Performance
-11.50%
3 Month
Performance
-39.58%
Year-To-Date
Performance
+14.50%
1 Year
Performance
+35.44%

HAI Stock Chart for Thursday, May, 21, 2026

HAI Chart by TradingView

Haivision Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026C$5.87C$6.00
+2.21%		C$6.05C$5.82154,592 shsC$164.99 million
05/20/2026C$6.00C$5.87
-2.17%		C$5.99C$5.8726,784 shsC$161.41 million
05/19/2026C$6.14C$6.00
-2.28%		C$6.11C$5.92111,141 shsC$164.99 million
05/18/2026C$6.14C$6.14C$6.28C$6.0969,030 shsC$168.84 million
05/15/2026C$6.39C$6.14
-3.91%		C$6.28C$6.0969,030 shsC$168.84 million
05/14/2026C$6.21C$6.39
+2.90%		C$6.39C$6.2086,811 shsC$175.71 million
05/13/2026C$6.14C$6.21
+1.14%		C$6.25C$5.94201,650 shsC$170.76 million
05/12/2026C$6.06C$6.14
+1.32%		C$6.20C$5.90280,094 shsC$168.84 million
05/11/2026C$6.55C$6.06
-7.48%		C$6.51C$6.06153,348 shsC$166.64 million
05/08/2026C$6.28C$6.55
+4.30%		C$6.59C$6.2574,288 shsC$172.69 million
05/07/2026C$6.20C$6.28
+1.29%		C$6.41C$6.10320,734 shsC$172.69 million
05/06/2026C$6.30C$6.20
-1.59%		C$6.43C$6.1673,687 shsC$170.49 million
05/05/2026N/AC$6.30C$6.45C$6.2845,066 shsC$173.24 million
04/30/2026C$6.60C$6.61
+0.15%		C$6.83C$6.5077,763 shsC$181.76 million
04/29/2026C$6.98C$6.60
-5.44%		C$6.85C$6.5732,004 shsC$181.49 million
04/28/2026C$6.53C$6.98
+6.89%		C$7.50C$6.50132,857 shsC$191.94 million
04/27/2026C$6.63C$6.53
-1.51%		C$6.69C$6.4130,088 shsC$179.56 million
04/24/2026C$6.60C$6.63
+0.45%		C$6.67C$6.4026,694 shsC$182.31 million
04/23/2026C$6.65C$6.60
-0.75%		C$6.65C$6.3790,743 shsC$181.49 million
04/22/2026C$6.78C$6.65
-1.92%		C$6.94C$6.6065,375 shsC$182.86 million
04/21/2026C$6.97C$6.78
-2.73%		C$7.00C$6.75126,081 shsC$186.44 million
04/20/2026C$7.14C$6.97
-2.38%		C$7.22C$6.9750,559 shsC$191.66 million
Related Companies

This page (TSE:HAI) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel