Free Trial
→ The chokepoint supplier behind SpaceX's $1.75 trillion empire (From Behind the Markets) (Ad)tc pixel Free HAI Stock Alerts

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$6.14 0.00 (0.00%)
As of 05/15/2026 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 37.36%, with a year-to-date return of 17.18%. In the past month, the stock has decreased 14.01%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$6.14 with a market cap of C$168.84 million and volume of 69,030 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
-1.13%
1 Month
Performance
-14.01%
3 Month
Performance
-36.37%
Year-To-Date
Performance
+17.18%
1 Year
Performance
+37.36%

HAI Stock Chart for Monday, May, 18, 2026

HAI Chart by TradingView

Haivision Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/17/2026C$6.93C$7.14
+3.03%		C$7.17C$6.9712,561 shsC$196.34 million
Related Companies

This page (TSE:HAI) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Musk’s warning just revealed a $1T opportunity
Elon Musk recently warned that AI could force governments to introduce universal income. Mode Mobile isn't wai...
Mode Mobile | 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
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
ZENA Surges: 558% Revenue Growth Fuels Breakout Small-Cap Narrative!
ZenaTech (NASDAQ: ZENA) reported $12.9 million in full-year 2025 revenue, representing 558% year-over-year gro...
Equiscreen | Sponsoredtc pixel
BNZI Update: Zacks Buy Rating Sparks Fresh Momentum!
Banzai International (NASDAQ: BNZI) delivered full-year 2025 revenue of $12.2 million, a 169% year-over-year i...
Huge Alerts | Sponsoredtc pixel
This next market event could mean total financial ruin for some
A market signal last detected before the Great Depression may be flashing again - and according to Weiss Ratin...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
BlackRock's $100B Secret
At any given time, BlackRock manages anywhere from $60-100 billion in Bitcoin. But they're not paying retail p...
Decentralized Masters | Sponsoredtc pixel