Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
6.42
-0.08 (-1.23%)
Feb 12, 2026, 2:23 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.59 | 6.64 | 6.59 | 6.64 | - | -0.60% | - |
| Feb 10, 2026 | 6.14 | 6.70 | 6.13 | 6.68 | 6.68 | 10.60% | 60,142 |
| Feb 9, 2026 | 6.27 | 6.37 | 6.03 | 6.04 | 6.04 | -1.95% | 37,588 |
| Feb 6, 2026 | 6.24 | 6.40 | 6.16 | 6.16 | 6.16 | -1.44% | 14,874 |
| Feb 5, 2026 | 6.32 | 6.37 | 6.16 | 6.25 | 6.25 | -2.34% | 33,324 |
| Feb 4, 2026 | 6.56 | 6.56 | 6.13 | 6.40 | 6.40 | -2.25% | 56,955 |
| Feb 3, 2026 | 6.50 | 6.59 | 6.50 | 6.55 | 6.55 | 0.34% | 21,649 |
| Feb 2, 2026 | 6.27 | 6.53 | 6.27 | 6.53 | 6.53 | 5.04% | 8,145 |
| Jan 30, 2026 | 6.20 | 6.47 | 6.17 | 6.21 | 6.21 | -3.84% | 34,516 |
| Jan 29, 2026 | 6.30 | 6.71 | 6.26 | 6.46 | 6.46 | 4.19% | 198,863 |
| Jan 28, 2026 | 5.79 | 6.56 | 5.71 | 6.20 | 6.20 | 6.71% | 207,262 |
| Jan 27, 2026 | 5.64 | 5.81 | 5.64 | 5.81 | 5.81 | 3.57% | 42,749 |
| Jan 26, 2026 | 5.43 | 5.63 | 5.43 | 5.61 | 5.61 | 4.08% | 34,592 |
| Jan 23, 2026 | 5.41 | 5.41 | 5.30 | 5.39 | 5.39 | 0.28% | 20,220 |
| Jan 22, 2026 | 5.36 | 5.38 | 5.31 | 5.38 | 5.37 | 4.27% | 4,193 |
| Jan 21, 2026 | 5.10 | 5.18 | 5.03 | 5.16 | 5.16 | 0.45% | 42,926 |
| Jan 20, 2026 | 5.14 | 5.33 | 5.12 | 5.13 | 5.13 | 6.03% | 10,502 |
| Jan 16, 2026 | 4.82 | 5.01 | 4.82 | 4.84 | 4.84 | 5.79% | 22,419 |
| Jan 15, 2026 | 4.55 | 4.98 | 4.55 | 4.58 | 4.58 | 13.52% | 31,447 |
| Jan 13, 2026 | 4.05 | 4.08 | 4.03 | 4.03 | 4.03 | 1.26% | 17,523 |
| Jan 12, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 2.05% | 3,300 |
| Jan 9, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | 1.27% | 4,900 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | 0.03% | 3,000 |
| Dec 31, 2025 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | -1.13% | 2,000 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.13% | 967 |
| Dec 24, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.67% | 1,498 |
| Dec 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.17% | 750 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.15% | 5,084 |
| Dec 12, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 3.78% | 1,400 |
| Dec 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.31% | 20,500 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | 0.10% | 3,000 |
| Dec 8, 2025 | 3.84 | 3.88 | 3.84 | 3.87 | 3.87 | 1.47% | 13,598 |
| Dec 5, 2025 | 3.68 | 3.81 | 3.65 | 3.81 | 3.81 | 4.44% | 20,600 |
| Dec 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 1,900 |
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 100 |
| Nov 21, 2025 | 3.47 | 3.54 | 3.42 | 3.49 | 3.49 | -1.97% | 30,728 |
| Nov 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% | 100 |
| Nov 7, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | 0.56% | 10,600 |
| Nov 6, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.61% | 2,000 |
| Nov 5, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -2.13% | 5,020 |
| Oct 31, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -3.42% | 1,500 |
| Oct 29, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 3.20% | 4,120 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | 0.74% | 9,693 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | 0.72% | 2,104 |
| Oct 21, 2025 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | 0.81% | 30,328 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 662 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -2.78% | 220 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 274 |
| Oct 15, 2025 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -1.12% | 6,100 |
| Oct 14, 2025 | 3.59 | 3.59 | 3.56 | 3.58 | 3.58 | -2.45% | 3,507 |