S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Booking stock is the discounted growth story in travel stocks
Is Gold Really Boring? (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
An Unusual Way to Invest in Gold (Ad)
Walmart’s uptrend is intact; buy it when it dips
Americans' reliance on credit cards is the key to Capital One's bid for Discover
An Unusual Way to Invest in Gold (Ad)
U.S. casinos won $66.5B in 2023, their best year ever as gamblers showed no economic fear
How major US stock indexes fared Tuesday, 2/20/2024
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Booking stock is the discounted growth story in travel stocks
Is Gold Really Boring? (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
An Unusual Way to Invest in Gold (Ad)
Walmart’s uptrend is intact; buy it when it dips
Americans' reliance on credit cards is the key to Capital One's bid for Discover
An Unusual Way to Invest in Gold (Ad)
U.S. casinos won $66.5B in 2023, their best year ever as gamblers showed no economic fear
How major US stock indexes fared Tuesday, 2/20/2024
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Booking stock is the discounted growth story in travel stocks
Is Gold Really Boring? (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
An Unusual Way to Invest in Gold (Ad)
Walmart’s uptrend is intact; buy it when it dips
Americans' reliance on credit cards is the key to Capital One's bid for Discover
An Unusual Way to Invest in Gold (Ad)
U.S. casinos won $66.5B in 2023, their best year ever as gamblers showed no economic fear
How major US stock indexes fared Tuesday, 2/20/2024
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Booking stock is the discounted growth story in travel stocks
Is Gold Really Boring? (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
An Unusual Way to Invest in Gold (Ad)
Walmart’s uptrend is intact; buy it when it dips
Americans' reliance on credit cards is the key to Capital One's bid for Discover
An Unusual Way to Invest in Gold (Ad)
U.S. casinos won $66.5B in 2023, their best year ever as gamblers showed no economic fear
How major US stock indexes fared Tuesday, 2/20/2024

Haivision Systems (HAI) Stock Chart & Stock Price History

C$4.53
-0.11 (-2.37%)
(As of 02/20/2024 ET)

Haivision Systems Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
-2.37%
3 Month
Performance
+25.83%
6 Month
Performance
+26.54%
Year-To-Date
Performance
+28.33%
1 Year
Performance
+22.43%
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


HAI Stock Chart for Wednesday, February, 21, 2024

Haivision Systems Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024C$4.67C$4.56
-2.36%
C$4.66C$4.5523,289 shsC$131.83 million
01/25/2024C$4.75C$4.67
-1.68%
C$4.84C$4.6515,815 shsC$135.01 million
01/24/2024C$4.90C$4.75
-3.06%
C$5.08C$4.7519,922 shsC$137.32 million
01/23/2024C$4.90C$4.90C$5.11C$4.8038,789 shsC$141.66 million
01/22/2024C$4.64C$4.90
+5.60%
C$4.90C$4.7528,462 shsC$141.66 million
01/19/2024C$4.84C$4.64
-4.13%
C$4.84C$4.6025,326 shsC$134.14 million
01/18/2024C$4.52C$4.84
+7.08%
C$4.90C$4.6878,213 shsC$139.92 million
01/17/2024C$4.76C$4.52
-5.04%
C$4.57C$4.3112,538 shsC$130.67 million
01/16/2024C$4.58C$4.76
+3.93%
C$4.82C$4.6141,619 shsC$137.61 million
01/15/2024C$4.10C$4.58
+11.71%
C$4.59C$4.2977,973 shsC$132.41 million
01/12/2024C$3.89C$4.10
+5.40%
C$4.15C$3.8534,186 shsC$118.53 million
01/11/2024C$3.85C$3.89
+1.04%
C$4.00C$3.8058,260 shsC$112.46 million
01/10/2024C$3.73C$3.85
+3.22%
C$3.86C$3.7519,187 shsC$111.30 million
01/09/2024C$3.50C$3.73
+6.57%
C$3.85C$3.51241,620 shsC$107.83 million
01/08/2024C$3.48C$3.50
+0.57%
C$3.50C$3.47480,150 shsC$101.19 million
01/05/2024C$3.49C$3.48
-0.29%
C$3.50C$3.4812,550 shsC$100.61 million
01/04/2024C$3.46C$3.49
+0.87%
C$3.50C$3.463,200 shsC$100.90 million
01/03/2024C$3.49C$3.46
-0.86%
C$3.53C$3.4614,600 shsC$100.03 million
01/02/2024C$3.53C$3.49
-1.13%
C$3.56C$3.4030,744 shsC$100.90 million
01/01/2024C$3.53C$3.53C$3.57C$3.5014,940 shsC$102.05 million
12/29/2023C$3.54C$3.53
-0.28%
C$3.57C$3.5014,940 shsC$102.05 million
12/28/2023C$3.51C$3.54
+0.85%
C$3.56C$3.523,448 shsC$102.34 million
12/27/2023C$3.55C$3.51
-1.13%
C$3.64C$3.5134,537 shsC$101.47 million
12/26/2023C$3.55C$3.55C$3.65C$3.5020,228 shsC$102.63 million
12/25/2023C$3.55C$3.55C$3.65C$3.5020,228 shsC$102.63 million
12/22/2023C$3.56C$3.55
-0.28%
C$3.65C$3.5020,228 shsC$102.63 million
12/21/2023C$3.46C$3.56
+2.89%
C$3.58C$3.4729,800 shsC$102.92 million
12/20/2023C$3.53C$3.46
-1.98%
C$3.54C$3.4465,825 shsC$100.03 million
12/19/2023C$3.58C$3.53
-1.40%
C$3.56C$3.5032,106 shsC$102.05 million
12/18/2023C$3.58C$3.58C$3.60C$3.577,700 shsC$103.50 million
12/15/2023C$3.55C$3.58
+0.85%
C$3.59C$3.5616,620 shsC$103.50 million
12/14/2023C$3.69C$3.55
-3.79%
C$3.70C$3.5420,413 shsC$102.63 million
12/13/2023C$3.60C$3.69
+2.50%
C$3.74C$3.5916,025 shsC$106.68 million
12/12/2023C$3.33C$3.60
+8.11%
C$3.64C$3.35479,350 shsC$104.08 million
12/11/2023C$3.36C$3.33
-0.89%
C$3.39C$3.3335,250 shsC$96.27 million
12/08/2023C$3.37C$3.36
-0.30%
C$3.43C$3.3618,051 shsC$97.14 million
12/07/2023C$3.40C$3.37
-0.88%
C$3.43C$3.3622,502 shsC$97.43 million
12/06/2023C$3.40C$3.40C$3.41C$3.3725,220 shsC$98.29 million
12/05/2023C$3.42C$3.40
-0.58%
C$3.45C$3.3857,654 shsC$98.29 million
12/04/2023C$3.53C$3.42
-3.12%
C$3.53C$3.4116,585 shsC$98.87 million
12/01/2023C$3.50C$3.53
+0.86%
C$3.55C$3.479,600 shsC$102.05 million
11/30/2023C$3.52C$3.50
-0.57%
C$3.60C$3.456,115 shsC$101.19 million
11/29/2023C$3.55C$3.52
-0.85%
C$3.55C$3.504,730 shsC$101.76 million
11/28/2023C$3.60C$3.55
-1.39%
C$3.64C$3.55110,100 shsC$102.63 million
11/27/2023C$3.68C$3.60
-2.17%
C$3.69C$3.594,886 shsC$104.08 million
11/24/2023C$3.65C$3.68
+0.82%
C$3.74C$3.6511,590 shsC$106.39 million
11/23/2023C$3.55C$3.65
+2.82%
C$3.65C$3.5841,350 shsC$105.52 million
11/22/2023C$3.60C$3.55
-1.39%
C$3.63C$3.535,500 shsC$102.63 million
11/21/2023C$3.65C$3.60
-1.37%
C$3.65C$3.604,032 shsC$104.08 million
11/20/2023C$3.65C$3.65C$3.65C$3.618,050 shsC$105.52 million

This page (TSE:HAI) was last updated on 2/21/2024 by MarketBeat.com Staff