Haivision Systems (HAI) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free HAI Stock Alerts C$4.46 +0.11 (+2.53%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades Haivision Systems Stock Price Performance5 Day Performance-3.46%1 Month Performance-2.19%3 Month Performance-10.80%6 Month Performance+26.35%Year-To-Date Performance+26.35%1 Year Performance+10.95% 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 Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. HAI Stock Chart for Sunday, June, 2, 2024 HAI Chart by TradingView Haivision Systems Share 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 Capitalization05/31/2024C$4.35C$4.46+2.53%C$4.55C$4.427,602 shsC$129.39 million05/30/2024C$4.50C$4.35-3.33%C$4.60C$4.3557,110 shsC$126.19 million05/29/2024C$4.62C$4.50-2.60%C$4.62C$4.5013,948 shsC$130.55 million05/28/2024C$4.57C$4.62+1.09%C$4.67C$4.5511,139 shsC$134.03 million05/27/2024C$4.53C$4.57+0.88%C$4.58C$4.541,400 shsC$132.58 million05/24/2024C$4.65C$4.53-2.58%C$4.69C$4.535,160 shsC$131.42 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. 05/23/2024C$4.67C$4.65-0.43%C$4.75C$4.6521,149 shsC$134.90 million05/22/2024C$4.77C$4.67-2.10%C$4.75C$4.656,615 shsC$135.48 million05/21/2024C$4.70C$4.77+1.49%C$4.78C$4.549,967 shsC$138.38 million05/20/2024C$4.70C$4.70C$4.77C$4.702,175 shsC$136.35 million05/17/2024C$4.75C$4.70-1.05%C$4.77C$4.702,175 shsC$136.35 million05/16/2024C$4.82C$4.75-1.45%C$4.77C$4.75205 shsC$137.80 million05/15/2024C$4.92C$4.82-2.03%C$5.06C$4.829,656 shsC$139.83 million05/14/2024C$4.96C$4.92-0.81%C$5.00C$4.8420,429 shsC$142.73 million05/13/2024C$4.75C$4.96+4.42%C$4.98C$4.7015,305 shsC$143.89 million05/10/2024C$4.71C$4.75+0.85%C$4.80C$4.5016,973 shsC$137.80 million05/09/2024C$4.36C$4.71+8.03%C$4.86C$4.3631,311 shsC$136.64 million05/08/2024C$4.53C$4.36-3.75%C$4.54C$4.3382,770 shsC$126.48 million05/07/2024C$4.53C$4.53C$4.61C$4.532,794 shsC$131.42 million05/06/2024C$4.51C$4.53+0.44%C$4.53C$4.5011,075 shsC$131.42 million05/03/2024C$4.56C$4.51-1.10%C$4.59C$4.518,701 shsC$130.84 million05/02/2024C$4.51C$4.56+1.11%C$4.66C$4.519,023 shsC$132.29 million05/01/2024C$4.58C$4.51-1.53%C$4.58C$4.5111,050 shsC$130.84 million04/30/2024C$4.62C$4.58-0.87%C$4.65C$4.5817,474 shsC$132.87 million04/29/2024C$4.66C$4.62-0.86%C$4.67C$4.6216,781 shsC$134.03 million04/26/2024C$4.63C$4.66+0.65%C$4.66C$4.6311,300 shsC$135.19 million04/25/2024C$4.61C$4.63+0.43%C$4.65C$4.624,910 shsC$134.32 million04/24/2024C$4.68C$4.61-1.50%C$4.78C$4.617,848 shsC$133.74 million04/23/2024C$4.67C$4.68+0.21%C$4.71C$4.672,067 shsC$135.77 million04/22/2024C$4.75C$4.67-1.68%C$4.81C$4.6332,369 shsC$135.48 million04/19/2024C$4.66C$4.75+1.93%C$4.85C$4.6659,426 shsC$137.80 million04/18/2024C$4.58C$4.66+1.75%C$4.76C$4.559,040 shsC$135.19 million04/17/2024C$4.69C$4.58-2.35%C$4.70C$4.5711,641 shsC$132.87 million04/16/2024C$4.62C$4.69+1.52%C$4.70C$4.5030,709 shsC$136.06 million04/15/2024C$4.81C$4.62-3.95%C$4.78C$4.6213,976 shsC$134.03 million04/12/2024C$4.92C$4.81-2.24%C$4.96C$4.7922,209 shsC$139.54 million04/11/2024C$4.89C$4.92+0.61%C$4.93C$4.8210,572 shsC$142.73 million04/10/2024C$4.80C$4.89+1.88%C$4.92C$4.8016,957 shsC$141.86 million04/09/2024C$4.66C$4.80+3.00%C$4.84C$4.7015,295 shsC$139.25 million04/08/2024C$4.58C$4.66+1.75%C$4.67C$4.587,320 shsC$135.19 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024C$4.57C$4.58+0.22%C$4.70C$4.5019,641 shsC$132.87 million04/04/2024C$4.56C$4.57+0.22%C$4.74C$4.5630,112 shsC$132.58 million04/03/2024C$4.84C$4.56-5.79%C$4.88C$4.3083,214 shsC$132.29 million04/02/2024C$5.02C$4.84-3.59%C$5.08C$4.8450,789 shsC$140.41 million04/01/2024C$5.12C$5.02-1.95%C$5.14C$5.0221,439 shsC$145.63 million03/29/2024C$5.12C$5.12C$5.21C$5.1018,341 shsC$148.53 million03/28/2024C$5.19C$5.12-1.35%C$5.21C$5.1018,341 shsC$148.53 million03/27/2024C$5.17C$5.19+0.39%C$5.21C$5.187,531 shsC$150.56 million03/26/2024C$5.12C$5.17+0.98%C$5.18C$5.1310,165 shsC$149.98 million03/25/2024C$5.05C$5.12+1.39%C$5.28C$5.1232,249 shsC$148.02 million03/22/2024C$5.16C$5.05-2.13%C$5.25C$5.0524,035 shsC$146.00 million03/21/2024C$5.18C$5.16-0.39%C$5.22C$5.0832,245 shsC$149.18 million03/20/2024C$5.16C$5.18+0.39%C$5.19C$5.0523,441 shsC$149.75 million03/19/2024C$5.41C$5.16-4.62%C$5.37C$5.1238,335 shsC$149.18 million03/18/2024C$5.40C$5.41+0.19%C$5.46C$5.2739,163 shsC$156.40 million03/15/2024C$5.34C$5.40+1.12%C$5.56C$5.3592,315 shsC$156.11 million03/14/2024C$5.31C$5.34+0.56%C$5.34C$5.1037,490 shsC$154.38 million03/13/2024C$5.38C$5.31-1.30%C$5.35C$5.306,500 shsC$153.51 million03/12/2024C$5.32C$5.38+1.13%C$5.38C$5.275,306 shsC$155.54 million03/11/2024C$5.35C$5.32-0.56%C$5.40C$5.2916,050 shsC$153.80 million03/08/2024C$5.38C$5.35-0.56%C$5.45C$5.2534,486 shsC$154.67 million03/07/2024C$5.30C$5.38+1.51%C$5.41C$5.3025,730 shsC$155.54 million03/06/2024C$5.10C$5.30+3.92%C$5.30C$5.1038,298 shsC$153.22 million03/05/2024C$5.14C$5.10-0.78%C$5.12C$4.8340,105 shsC$147.44 million03/04/2024C$5.00C$5.14+2.80%C$5.14C$5.00104,523 shsC$148.60 million03/01/2024C$4.89C$5.00+2.25%C$5.00C$4.8691,120 shsC$144.55 million Related Companies: Coveo Solutions Stock Chart Payfare Stock Chart Tucows Stock Chart mdf commerce Stock Chart Nubeva Technologies Stock Chart DeepMarkit Stock Chart Nuvei Stock Chart BlackBerry Stock Chart TELUS International (Cda) Stock Chart Copperleaf Technologies 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceLEAKED: Jeff Bezos' $330 Million GambleBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTrade 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.
