Haivision Systems (HAI) Stock Chart & Stock Price History C$4.27 -0.05 (-1.16%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesBuy This Stock Haivision Systems Stock Price Performance 5 Day Performance+1.18%1 Month Performance-3.61%3 Month Performance-22.50%6 Month Performance-7.17%Year-To-Date Performance-17.25%1 Year Performance-6.36% 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 Thursday, April, 3, 2025 HAI Chart by TradingViewRemove Ads 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 Capitalization04/03/2025C$4.32C$4.27-1.16%C$4.30C$4.104,165 shsC$121.00 million04/02/2025C$4.33C$4.32-0.23%C$4.49C$4.306,050 shsC$122.42 million04/01/2025C$4.12C$4.33+5.10%C$4.36C$4.1911,626 shsC$122.70 million03/31/2025C$4.22C$4.12-2.37%C$4.32C$4.1212,355 shsC$116.75 million03/28/2025C$4.26C$4.22-0.94%C$4.30C$4.221,043 shsC$119.59 million03/27/2025C$4.26C$4.26C$4.33C$4.1815,102 shsC$120.72 million03/26/2025C$4.32C$4.26-1.39%C$4.46C$4.1916,003 shsC$120.72 million03/25/2025C$4.25C$4.32+1.65%C$4.37C$4.209,587 shsC$122.42 million03/24/2025C$4.31C$4.25-1.39%C$4.35C$4.2310,806 shsC$120.44 million03/21/2025C$4.58C$4.31-5.90%C$4.58C$4.3029,821 shsC$122.14 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. 03/20/2025C$4.60C$4.58-0.43%C$4.61C$4.5114,171 shsC$129.79 million03/19/2025C$4.64C$4.60-0.86%C$4.70C$4.608,000 shsC$130.35 million03/18/2025C$4.54C$4.64+2.20%C$4.74C$4.5420,453 shsC$131.49 million03/17/2025C$4.37C$4.54+3.89%C$4.57C$4.3312,604 shsC$128.65 million03/14/2025C$4.21C$4.37+3.80%C$4.40C$3.85199,083 shsC$123.84 million03/13/2025C$4.52C$4.21-6.86%C$4.51C$4.2118,353 shsC$119.30 million03/12/2025C$4.43C$4.52+2.03%C$4.68C$4.4217,339 shsC$128.09 million03/11/2025C$4.35C$4.43+1.84%C$4.54C$4.2925,916 shsC$125.54 million03/10/2025C$4.38C$4.35-0.68%C$4.42C$4.3529,278 shsC$123.27 million03/07/2025C$4.51C$4.38-2.88%C$4.57C$4.3818,258 shsC$124.12 million03/06/2025C$4.48C$4.51+0.67%C$4.52C$4.494,983 shsC$127.80 million03/05/2025C$4.46C$4.48+0.45%C$4.58C$4.484,827 shsC$126.95 million03/04/2025C$4.43C$4.46+0.68%C$4.53C$4.3022,944 shsC$126.39 million03/03/2025C$4.59C$4.43-3.49%C$4.68C$4.4327,640 shsC$125.54 million Related Companies Coveo Solutions Stock Chart Payfare Stock Chart Tucows Stock Chart Sangoma Technologies Stock Chart NowVertical Group Stock Chart Mogo Stock Chart Plurilock Security Stock Chart Nubeva Technologies Stock Chart DeepMarkit Stock Chart Nuvei 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 4/3/2025 by MarketBeat.com Staff From Our Partners“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAmerica’s Retirement Accounts Are at Risk—Here’s WhyWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredNew “Trump” currency proposed in DCAfter a massive run-up – tech stocks are crashing. And as you’d suspect, the rich and powerful got out firs...Paradigm Press | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | 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.
Buy HAI Stock Free HAI Stock Alerts