Haivision Systems (HAI) Stock Chart & Stock Price History C$5.23 -0.01 (-0.19%) As of 02/21/2025 03:57 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades Haivision Systems Stock Price Performance 5 Day Performance+3.56%1 Month Performance+7.61%3 Month Performance+4.39%6 Month Performance+5.44%Year-To-Date Performance+1.36%1 Year Performance+16.48% Receive HAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Haivision Systems and its competitors with MarketBeat's FREE daily newsletter. Email Address HAI Stock Chart for Saturday, February, 22, 2025 HAI Chart by TradingView Haivision Systems Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025C$5.24C$5.23-0.19%C$5.25C$5.1830,792 shsC$148.21 million02/20/2025C$5.24C$5.24C$5.25C$5.1124,000 shsC$148.49 million02/19/2025C$5.08C$5.24+3.15%C$5.25C$5.0533,295 shsC$148.49 million02/18/2025C$5.05C$5.08+0.59%C$5.11C$4.9919,068 shsC$143.96 million02/17/2025C$5.05C$5.05C$5.06C$5.0014,535 shsC$143.11 million02/14/2025C$5.06C$5.05-0.20%C$5.06C$5.0014,535 shsC$143.11 million02/13/2025C$5.06C$5.06C$5.12C$4.9724,673 shsC$143.39 million02/12/2025C$5.10C$5.06-0.78%C$5.06C$5.024,913 shsC$144.46 million02/11/2025C$5.11C$5.10-0.20%C$5.15C$5.0013,703 shsC$145.61 million02/10/2025C$5.03C$5.11+1.59%C$5.15C$5.0559,149 shsC$145.89 million Get the Latest News and Ratings for HAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Haivision Systems and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025C$5.13C$5.03-1.95%C$5.16C$5.0045,909 shsC$143.61 million02/06/2025C$5.24C$5.13-2.10%C$5.25C$4.90100,024 shsC$146.46 million02/05/2025C$5.01C$5.24+4.59%C$5.25C$5.0120,651 shsC$149.60 million02/04/2025C$5.09C$5.01-1.57%C$5.07C$4.8441,904 shsC$143.04 million02/03/2025C$5.05C$5.09+0.79%C$5.12C$4.79103,754 shsC$145.32 million01/31/2025C$4.97C$5.05+1.61%C$5.15C$4.9773,915 shsC$144.18 million01/30/2025C$5.00C$4.97-0.60%C$5.05C$4.9720,109 shsC$141.89 million01/29/2025C$4.98C$5.00+0.40%C$5.05C$4.9051,080 shsC$142.75 million01/28/2025C$5.16C$4.98-3.49%C$5.15C$4.9673,011 shsC$142.18 million01/27/2025C$4.99C$5.16+3.41%C$5.25C$4.97100,443 shsC$147.32 million01/24/2025C$4.90C$4.99+1.84%C$5.05C$4.84178,525 shsC$142.46 million01/23/2025C$4.80C$4.90+2.08%C$4.90C$4.7834,245 shsC$139.90 million01/22/2025C$4.86C$4.80-1.23%C$4.82C$4.60145,348 shsC$137.04 million01/21/2025C$4.76C$4.86+2.10%C$4.89C$4.62100,542 shsC$138.75 million01/20/2025C$4.92C$4.76-3.25%C$4.86C$4.7547,338 shsC$135.90 million Related Companies Coveo Solutions Stock Chart Tucows Stock Chart Sangoma Technologies Stock Chart Payfare Stock Chart Mogo Stock Chart NowVertical Group Stock Chart Plurilock Security Stock Chart Nubeva Technologies Stock Chart DeepMarkit Stock Chart BlackBerry Stock Chart Receive HAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Haivision Systems and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:HAI) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Haivision Systems Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Haivision Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free HAI Stock Alerts