Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
3.350
+0.010 (0.30%)
Jul 15, 2025, 4:00 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 5,000 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.33 | 3.34 | 3.34 | -10.93% | 53,194 |
| Jul 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.57% | 1,200 |
| Jul 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 1,450 |
| Jul 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1,550 |
| Jul 2, 2025 | 3.65 | 3.96 | 3.65 | 3.88 | 3.88 | 14.12% | 13,312 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 972 |
| Jun 30, 2025 | 3.46 | 3.61 | 3.46 | 3.60 | 3.60 | 8.89% | 8,792 |
| Jun 27, 2025 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -3.64% | 1,600 |
| Jun 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.84% | 101 |
| Jun 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 17, 2025 | 3.46 | 3.55 | 3.46 | 3.46 | 3.46 | 7.12% | 7,400 |
| Jun 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jun 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.44% | 2,792 |
| Jun 12, 2025 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -6.78% | 1,450 |
| Jun 11, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.58% | 11,100 |
| Jun 10, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 0.29% | 4,700 |
| Jun 9, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 10.90% | 12,600 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 400 |
| Jun 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 4, 2025 | 3.28 | 3.30 | 3.12 | 3.12 | 3.12 | -5.45% | 21,500 |
| Jun 3, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 1,100 |
| Jun 2, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 1,813 |
| May 30, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 1.22% | 1,400 |
| May 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | 3,110 |
| May 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| May 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.18% | 9,500 |
| May 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 200 |
| May 22, 2025 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -4.54% | 4,000 |
| May 21, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 2.44% | 800 |
| May 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 10,000 |
| May 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| May 16, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 1.61% | 2,200 |
| May 15, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -4.31% | 57,320 |
| May 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 575 |
| May 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 700 |
| May 12, 2025 | 3.05 | 3.21 | 3.05 | 3.21 | 3.21 | - | 1,840 |
| May 9, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 2,700 |
| May 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 7, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -4.38% | 2,650 |
| May 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 2, 2025 | 3.17 | 3.21 | 3.14 | 3.20 | 3.20 | 5.26% | 1,360 |