Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
5.44
-0.09 (-1.58%)
At close: Mar 27, 2026
HAIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.47 | 5.54 | 5.42 | 5.44 | 5.44 | -1.57% | 26,717 |
| Mar 26, 2026 | 5.52 | 5.55 | 5.43 | 5.53 | 5.53 | -2.71% | 30,155 |
| Mar 25, 2026 | 5.69 | 5.73 | 5.57 | 5.68 | 5.68 | 3.29% | 3,595 |
| Mar 24, 2026 | 5.40 | 5.50 | 5.28 | 5.50 | 5.50 | -2.07% | 65,297 |
| Mar 23, 2026 | 5.68 | 5.87 | 5.58 | 5.62 | 5.62 | 0.29% | 25,540 |
| Mar 20, 2026 | 6.11 | 6.11 | 5.60 | 5.60 | 5.60 | -9.53% | 31,836 |
| Mar 19, 2026 | 5.76 | 6.19 | 5.76 | 6.19 | 6.19 | 1.98% | 20,584 |
| Mar 18, 2026 | 5.97 | 6.07 | 5.89 | 6.07 | 6.07 | 1.78% | 14,413 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.88 | 5.96 | 5.96 | 0.49% | 14,741 |
| Mar 16, 2026 | 5.37 | 6.02 | 5.37 | 5.94 | 5.94 | 2.33% | 57,697 |
| Mar 13, 2026 | 6.53 | 6.67 | 5.74 | 5.80 | 5.80 | -17.96% | 92,089 |
| Mar 12, 2026 | 7.60 | 7.60 | 7.07 | 7.07 | 7.07 | -7.06% | 17,647 |
| Mar 11, 2026 | 7.46 | 7.67 | 7.29 | 7.61 | 7.61 | 2.26% | 37,043 |
| Mar 10, 2026 | 7.32 | 7.44 | 7.30 | 7.44 | 7.44 | 1.61% | 13,682 |
| Mar 9, 2026 | 7.14 | 7.32 | 7.14 | 7.32 | 7.32 | 0.98% | 3,256 |
| Mar 6, 2026 | 7.29 | 7.39 | 7.20 | 7.25 | 7.25 | 0.42% | 144,467 |
| Mar 5, 2026 | 7.20 | 7.22 | 6.92 | 7.22 | 7.22 | 0.24% | 8,290 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.45% | 968 |
| Mar 3, 2026 | 7.02 | 7.03 | 6.91 | 7.03 | 7.03 | -3.02% | 3,700 |
| Mar 2, 2026 | 6.99 | 7.30 | 6.95 | 7.25 | 7.25 | 3.81% | 17,588 |
| Feb 27, 2026 | 6.85 | 7.00 | 6.85 | 6.98 | 6.98 | -0.51% | 10,935 |
| Feb 26, 2026 | 7.00 | 7.12 | 6.98 | 7.02 | 7.02 | -1.36% | 37,600 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -1.74% | 2,604 |
| Feb 24, 2026 | 7.06 | 7.27 | 7.00 | 7.24 | 7.24 | 1.87% | 16,791 |
| Feb 23, 2026 | 7.54 | 7.54 | 6.90 | 7.11 | 7.11 | -2.47% | 9,198 |
| Feb 20, 2026 | 7.21 | 7.29 | 7.08 | 7.29 | 7.29 | 2.53% | 7,272 |
| Feb 19, 2026 | 7.09 | 7.21 | 7.06 | 7.11 | 7.11 | 1.14% | 104,916 |
| Feb 18, 2026 | 6.61 | 7.06 | 6.61 | 7.03 | 7.03 | 6.68% | 28,029 |
| Feb 17, 2026 | 6.38 | 6.61 | 6.38 | 6.59 | 6.59 | 1.38% | 27,989 |
| Feb 13, 2026 | 6.54 | 6.55 | 5.97 | 6.50 | 6.50 | 0.49% | 289,108 |
| Feb 12, 2026 | 6.60 | 6.60 | 6.37 | 6.47 | 6.47 | -0.49% | 12,302 |
| Feb 11, 2026 | 6.62 | 6.68 | 6.50 | 6.50 | 6.50 | -2.69% | 24,424 |
| 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 |