Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
3.415
0.00 (0.00%)
Aug 19, 2025, 4:00 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.30% | 440 |
| Aug 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 200 |
| Aug 12, 2025 | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | -0.37% | 14,881 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.05% | 200 |
| Aug 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 28 |
| Aug 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 6, 2025 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 4.78% | 1,400 |
| Aug 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 4, 2025 | 3.14 | 3.35 | 3.14 | 3.35 | 3.35 | -3.46% | 250 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.61% | 100 |
| Jul 31, 2025 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 2.86% | 1,000 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 29, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.51% | 2,600 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.06% | 1,300 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -3.52% | 3,708 |
| Jul 24, 2025 | 3.47 | 3.59 | 3.47 | 3.58 | 3.58 | 2.17% | 15,330 |
| Jul 23, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.27% | 450 |
| Jul 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.47% | 800 |
| Jul 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.69% | 200 |
| Jul 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 17, 2025 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | - | 14,000 |
| Jul 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| 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 |