Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free HAI Stock Alerts

Haivision Systems (HAI) Stock Chart & Stock Price History

C$4.33
+0.12 (+2.85%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Haivision Systems Stock Price Performance

5 Day
Performance
+3.10%
1 Month
Performance
+9.07%
3 Month
Performance
-7.08%
6 Month
Performance
-5.04%
Year-To-Date
Performance
+22.66%
1 Year
Performance
+13.95%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

HAI Stock Chart for Saturday, July, 27, 2024

HAI Chart by TradingView

Haivision Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$4.21C$4.33
+2.85%		C$4.35C$4.2031,480 shsC$125.61 million
07/25/2024C$4.12C$4.21
+2.18%		C$4.26C$4.0724,801 shsC$122.13 million
07/24/2024C$4.20C$4.12
-1.90%		C$4.25C$4.1028,800 shsC$119.52 million
07/23/2024C$4.20C$4.20C$4.26C$4.1814,580 shsC$121.84 million
07/22/2024C$4.26C$4.20
-1.41%		C$4.28C$4.1948,238 shsC$121.84 million
07/19/2024C$4.29C$4.26
-0.70%		C$4.31C$4.259,405 shsC$123.58 million
07/18/2024C$4.39C$4.29
-2.28%		C$4.40C$4.2910,400 shsC$124.45 million
07/17/2024C$4.29C$4.39
+2.33%		C$4.43C$4.2811,951 shsC$127.35 million
07/16/2024C$4.26C$4.29
+0.70%		C$4.30C$4.258,660 shsC$124.45 million
07/15/2024C$4.30C$4.26
-0.93%		C$4.35C$4.2015,496 shsC$123.58 million
07/12/2024C$4.33C$4.30
-0.69%		C$4.35C$4.2516,689 shsC$124.74 million
07/11/2024C$4.25C$4.33
+1.88%		C$4.33C$4.2012,681 shsC$125.61 million
07/10/2024C$4.40C$4.25
-3.41%		C$4.38C$4.2333,291 shsC$123.29 million
07/09/2024C$4.36C$4.40
+0.92%		C$4.44C$4.2762,105 shsC$127.64 million
07/08/2024C$4.48C$4.36
-2.68%		C$4.42C$4.3422,252 shsC$126.48 million
07/05/2024C$4.35C$4.48
+2.99%		C$4.55C$4.2951,438 shsC$129.97 million
07/04/2024C$4.20C$4.35
+3.57%		C$4.36C$4.2250,566 shsC$126.19 million
07/03/2024C$4.08C$4.20
+2.94%		C$4.21C$4.0637,300 shsC$121.84 million
07/02/2024C$4.01C$4.08
+1.75%		C$4.12C$3.9877,967 shsC$118.36 million
07/01/2024C$4.01C$4.01C$4.12C$3.9823,090 shsC$116.33 million
06/28/2024C$3.97C$4.01
+1.01%		C$4.12C$3.9823,090 shsC$116.33 million
06/27/2024C$3.96C$3.97
+0.25%		C$4.00C$3.9613,866 shsC$115.17 million
06/26/2024C$3.98C$3.96
-0.50%		C$3.99C$3.9530,342 shsC$114.88 million
06/25/2024C$3.97C$3.98
+0.25%		C$4.02C$3.9586,679 shsC$115.46 million
06/24/2024C$4.00C$3.97
-0.75%		C$4.00C$3.9290,448 shsC$115.17 million
06/21/2024C$4.07C$4.00
-1.72%		C$4.08C$3.9811,488 shsC$116.04 million
06/20/2024C$4.00C$4.07
+1.75%		C$4.18C$4.0422,678 shsC$118.07 million
06/19/2024C$4.12C$4.00
-2.91%		C$4.17C$4.00127,865 shsC$116.04 million
06/18/2024C$4.16C$4.12
-0.96%		C$4.19C$4.1021,701 shsC$119.52 million
06/17/2024C$4.40C$4.16
-5.45%		C$4.40C$4.14113,535 shsC$120.68 million
06/14/2024C$4.51C$4.40
-2.44%		C$4.56C$4.35104,435 shsC$127.64 million
06/13/2024C$5.01C$4.51
-9.98%		C$4.70C$4.4034,478 shsC$130.84 million
06/12/2024C$4.90C$5.01
+2.24%		C$5.22C$4.9250,852 shsC$145.34 million
06/11/2024C$4.74C$4.90
+3.38%		C$4.95C$4.7815,749 shsC$142.15 million
06/10/2024C$4.67C$4.74
+1.50%		C$4.75C$4.6113,571 shsC$137.51 million
06/07/2024C$4.70C$4.67
-0.64%		C$4.91C$4.6718,948 shsC$135.48 million
06/06/2024C$4.69C$4.70
+0.21%		C$4.93C$4.6922,150 shsC$136.35 million
06/05/2024C$4.59C$4.69
+2.18%		C$4.69C$4.5659,581 shsC$136.06 million
06/04/2024C$4.58C$4.59
+0.22%		C$4.60C$4.5712,348 shsC$133.16 million
06/03/2024C$4.46C$4.58
+2.69%		C$4.64C$4.4815,057 shsC$132.87 million
Prepare for a Recession Unlike Any Other (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
05/31/2024C$4.35C$4.46
+2.53%		C$4.55C$4.427,602 shsC$129.39 million
05/30/2024C$4.50C$4.35
-3.33%		C$4.60C$4.3557,110 shsC$126.19 million
05/29/2024C$4.62C$4.50
-2.60%		C$4.62C$4.5013,948 shsC$130.55 million
05/28/2024C$4.57C$4.62
+1.09%		C$4.67C$4.5511,139 shsC$134.03 million
05/27/2024C$4.53C$4.57
+0.88%		C$4.58C$4.541,400 shsC$132.58 million
05/24/2024C$4.65C$4.53
-2.58%		C$4.69C$4.535,160 shsC$131.42 million
05/23/2024C$4.67C$4.65
-0.43%		C$4.75C$4.6521,149 shsC$134.90 million
05/22/2024C$4.77C$4.67
-2.10%		C$4.75C$4.656,615 shsC$135.48 million
05/21/2024C$4.70C$4.77
+1.49%		C$4.78C$4.549,967 shsC$138.38 million
05/20/2024C$4.70C$4.70C$4.77C$4.702,175 shsC$136.35 million
05/17/2024C$4.75C$4.70
-1.05%		C$4.77C$4.702,175 shsC$136.35 million
05/16/2024C$4.82C$4.75
-1.45%		C$4.77C$4.75205 shsC$137.80 million
05/15/2024C$4.92C$4.82
-2.03%		C$5.06C$4.829,656 shsC$139.83 million
05/14/2024C$4.96C$4.92
-0.81%		C$5.00C$4.8420,429 shsC$142.73 million
05/13/2024C$4.75C$4.96
+4.42%		C$4.98C$4.7015,305 shsC$143.89 million
05/10/2024C$4.71C$4.75
+0.85%		C$4.80C$4.5016,973 shsC$137.80 million
05/09/2024C$4.36C$4.71
+8.03%		C$4.86C$4.3631,311 shsC$136.64 million
05/08/2024C$4.53C$4.36
-3.75%		C$4.54C$4.3382,770 shsC$126.48 million
05/07/2024C$4.53C$4.53C$4.61C$4.532,794 shsC$131.42 million
05/06/2024C$4.51C$4.53
+0.44%		C$4.53C$4.5011,075 shsC$131.42 million
05/03/2024C$4.56C$4.51
-1.10%		C$4.59C$4.518,701 shsC$130.84 million
05/02/2024C$4.51C$4.56
+1.11%		C$4.66C$4.519,023 shsC$132.29 million
05/01/2024C$4.58C$4.51
-1.53%		C$4.58C$4.5111,050 shsC$130.84 million
04/30/2024C$4.62C$4.58
-0.87%		C$4.65C$4.5817,474 shsC$132.87 million
04/29/2024C$4.66C$4.62
-0.86%		C$4.67C$4.6216,781 shsC$134.03 million
04/26/2024C$4.63C$4.66
+0.65%		C$4.66C$4.6311,300 shsC$135.19 million

Related Companies:
This page (TSE:HAI) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored