Free Trial

Haivision Systems (HAI) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free HAI Stock Alerts
C$4.66
+0.03 (+0.65%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Haivision Systems Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
-8.98%
3 Month
Performance
+2.19%
6 Month
Performance
+33.14%
Year-To-Date
Performance
+32.01%
1 Year
Performance
+14.50%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

HAI Stock Chart for Sunday, April, 28, 2024

HAI Chart by TradingView

Haivision Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
My top 100 stocks… (Ad)

We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.

Get some cool freebies right here.
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
02/15/2024C$4.80C$4.75
-1.04%		C$4.83C$4.725,117 shsC$137.32 million
02/14/2024C$4.75C$4.80
+1.05%		C$4.85C$4.774,570 shsC$138.77 million
02/13/2024C$4.85C$4.75
-2.06%		C$4.87C$4.757,574 shsC$137.32 million
02/12/2024C$4.84C$4.85
+0.21%		C$5.02C$4.8540,186 shsC$140.21 million
02/09/2024C$4.89C$4.84
-1.02%		C$4.86C$4.836,075 shsC$139.92 million
02/08/2024C$4.82C$4.89
+1.45%		C$5.00C$4.8017,220 shsC$141.37 million
02/07/2024C$4.84C$4.82
-0.41%		C$4.88C$4.823,615 shsC$139.35 million
02/06/2024C$4.81C$4.84
+0.62%		C$4.85C$4.815,887 shsC$139.92 million
02/05/2024C$4.86C$4.81
-1.03%		C$4.95C$4.8036,277 shsC$139.06 million
02/02/2024C$4.78C$4.86
+1.67%		C$4.98C$4.8021,413 shsC$140.50 million
02/01/2024C$4.50C$4.78
+6.22%		C$4.78C$4.5028,463 shsC$138.19 million
01/31/2024C$4.60C$4.50
-2.17%		C$4.64C$4.504,560 shsC$130.10 million
01/30/2024C$4.69C$4.60
-1.92%		C$4.76C$4.5510,349 shsC$132.99 million
01/29/2024C$4.56C$4.69
+2.85%		C$4.71C$4.5027,309 shsC$135.59 million

Related Companies:
This page (TSE:HAI) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings