Free Trial

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$4.72 -0.26 (-5.22%)
As of 08/1/2025 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 13.46%, with a year-to-date return of -8.53%. In the past month, the stock has decreased 9.23%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$4.72 with a market cap of C$133.75 million and volume of 5,992 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.

5 Day
Performance
-0.42%
1 Month
Performance
-9.23%
3 Month
Performance
+6.55%
Year-To-Date
Performance
-8.53%
1 Year
Performance
+13.46%

HAI Stock Chart for Saturday, August, 2, 2025

Haivision Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025C$4.98C$4.72
-5.22%
C$4.88C$4.725,992 shsC$133.75 million
07/31/2025C$4.94C$4.98
+0.81%
C$4.99C$4.827,123 shsC$141.12 million
07/30/2025C$4.92C$4.94
+0.41%
C$4.99C$4.8815,110 shsC$139.99 million
07/29/2025C$4.74C$4.92
+3.80%
C$4.92C$4.803,087 shsC$139.42 million
07/28/2025C$4.74C$4.74C$4.74C$4.741,405 shsC$134.32 million
07/25/2025C$4.77C$4.74
-0.63%
C$4.78C$4.726,110 shsC$134.32 million
07/24/2025C$4.75C$4.77
+0.42%
C$4.88C$4.7210,125 shsC$135.17 million
07/23/2025C$4.73C$4.75
+0.42%
C$4.85C$4.733,658 shsC$134.60 million
07/22/2025C$4.70C$4.73
+0.64%
C$4.73C$4.7010,659 shsC$134.04 million
07/21/2025C$4.66C$4.70
+0.86%
C$4.71C$4.6313,726 shsC$133.19 million
07/18/2025C$4.61C$4.66
+1.08%
C$4.80C$4.626,100 shsC$132.05 million
07/17/2025C$4.79C$4.61
-3.76%
C$4.80C$4.603,862 shsC$130.64 million
07/16/2025C$4.72C$4.79
+1.48%
C$4.91C$4.685,690 shsC$135.74 million
07/15/2025C$4.70C$4.72
+0.43%
C$4.73C$4.652,540 shsC$133.75 million
07/14/2025C$5.15C$4.70
-8.74%
C$5.04C$4.5729,866 shsC$133.19 million
07/11/2025C$5.16C$5.15
-0.19%
C$5.17C$5.102,345 shsC$145.94 million
07/10/2025C$5.17C$5.16
-0.19%
C$5.17C$5.11962 shsC$146.22 million
07/09/2025C$5.25C$5.17
-1.52%
C$5.17C$5.121,110 shsC$146.51 million
07/08/2025C$5.09C$5.25
+3.14%
C$5.25C$5.157,550 shsC$148.77 million
07/07/2025C$5.25C$5.09
-3.05%
C$5.17C$5.033,211 shsC$144.24 million
07/04/2025C$5.13C$5.25
+2.34%
C$5.25C$5.106,399 shsC$148.77 million
07/03/2025C$5.20C$5.13
-1.35%
C$5.25C$5.1016,051 shsC$145.37 million
07/02/2025C$5.00C$5.20
+4.00%
C$5.39C$4.9866,868 shsC$147.36 million
07/01/2025C$5.00C$5.00C$5.00C$4.6128,745 shsC$141.69 million

This page (TSE:HAI) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners