Free Trial

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$3.99 +0.02 (+0.50%)
As of 04/24/2025 09:48 AM Eastern

Haivision Systems Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
-7.64%
3 Month
Performance
-20.04%
6 Month
Performance
-19.39%
Year-To-Date
Performance
-22.67%
1 Year
Performance
-13.82%
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 Friday, April, 25, 2025

Haivision Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025C$3.97C$3.99
+0.50%
C$4.03C$3.98745 shsC$113.07 million
04/23/2025C$3.91C$3.97
+1.53%
C$4.01C$3.922,635 shsC$112.50 million
04/22/2025C$3.80C$3.91
+2.89%
C$3.99C$3.834,143 shsC$110.80 million
04/21/2025C$4.03C$3.80
-5.71%
C$4.00C$3.8013,471 shsC$107.68 million
04/18/2025C$4.03C$4.03C$4.11C$3.8213,672 shsC$114.20 million
04/17/2025C$3.83C$4.03
+5.22%
C$4.11C$3.8213,672 shsC$114.20 million
04/16/2025C$4.03C$3.83
-4.96%
C$4.00C$3.834,450 shsC$108.53 million
04/15/2025C$3.86C$4.03
+4.40%
C$4.11C$3.7928,858 shsC$114.20 million
04/14/2025C$4.08C$3.86
-5.39%
C$4.11C$3.866,567 shsC$109.38 million
04/11/2025C$3.82C$4.08
+6.81%
C$4.08C$3.898,080 shsC$115.62 million
04/10/2025C$3.90C$3.82
-2.05%
C$4.00C$3.7311,991 shsC$108.25 million
04/09/2025C$3.72C$3.90
+4.84%
C$4.03C$3.7113,025 shsC$110.52 million
04/09/2025C$3.72C$3.90
+4.84%
C$4.03C$3.7113,025 shsC$110.52 million
04/08/2025C$3.75C$3.72
-0.80%
C$3.98C$3.6714,406 shsC$105.42 million
04/08/2025C$3.75C$3.72
-0.80%
C$3.98C$3.6714,406 shsC$105.42 million
04/07/2025C$3.94C$3.75
-4.82%
C$3.92C$3.7322,496 shsC$106.27 million
04/04/2025C$4.27C$3.94
-7.73%
C$4.08C$3.8627,188 shsC$111.65 million
04/03/2025C$4.32C$4.27
-1.16%
C$4.30C$4.104,165 shsC$121.00 million
04/02/2025C$4.33C$4.32
-0.23%
C$4.49C$4.306,050 shsC$122.42 million
04/01/2025C$4.12C$4.33
+5.10%
C$4.36C$4.1911,626 shsC$122.70 million
03/31/2025C$4.22C$4.12
-2.37%
C$4.32C$4.1212,355 shsC$116.75 million
03/28/2025C$4.26C$4.22
-0.94%
C$4.30C$4.221,043 shsC$119.59 million
03/27/2025C$4.26C$4.26C$4.33C$4.1815,102 shsC$120.72 million
03/26/2025C$4.32C$4.26
-1.39%
C$4.46C$4.1916,003 shsC$120.72 million
03/25/2025C$4.25C$4.32
+1.65%
C$4.37C$4.209,587 shsC$122.42 million
03/24/2025C$4.31C$4.25
-1.39%
C$4.35C$4.2310,806 shsC$120.44 million

This page (TSE:HAI) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners