Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
2.690
+0.210 (8.47%)
Nov 6, 2026, 4:00 PM EST
HAIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.69 | 2.69 | 2.61 | 2.69 | 2.69 | 8.47% | 7,100 |
| Nov 4, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -3.88% | 9,650 |
| Nov 3, 2026 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | -2.64% | 700 |
| Nov 2, 2026 | 2.69 | 2.73 | 2.64 | 2.65 | 2.65 | 0.76% | 34,918 |
| Oct 30, 2026 | 2.54 | 2.85 | 2.54 | 2.63 | 2.63 | 1.94% | 14,000 |
| Oct 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | 650 |
| Oct 28, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.69% | 100 |
| Oct 27, 2026 | 2.63 | 2.78 | 2.60 | 2.60 | 2.60 | 6.12% | 7,500 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | -5.77% | 4,487 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 100 |
| Oct 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.29% | 100 |
| Oct 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.67% | 700 |
| Oct 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.15% | 800 |
| Oct 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 5,300 |
| Oct 15, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -2.88% | 5,400 |
| Oct 13, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -1.57% | 2,300 |
| Oct 9, 2026 | 2.91 | 2.93 | 2.80 | 2.82 | 2.82 | -1.45% | 34,310 |
| Oct 8, 2026 | 2.85 | 2.94 | 2.85 | 2.87 | 2.87 | -4.79% | 20,192 |
| Oct 6, 2026 | 3.04 | 3.10 | 3.01 | 3.01 | 3.01 | 5.22% | 2,800 |
| Oct 5, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 5.95% | 42,994 |
| Oct 2, 2026 | 2.68 | 2.75 | 2.66 | 2.70 | 2.70 | -1.75% | 48,258 |
| Oct 1, 2026 | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | 3.31% | 6,300 |
| Sep 28, 2026 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -5.00% | 2,405 |
| Sep 25, 2026 | 2.67 | 2.80 | 2.61 | 2.80 | 2.80 | 6.06% | 37,300 |
| Sep 24, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 66,950 |
| Sep 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,000 |
| Sep 22, 2026 | 2.62 | 2.72 | 2.60 | 2.62 | 2.62 | -1.13% | 8,400 |
| Sep 21, 2026 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 1.15% | 2,000 |
| Sep 18, 2026 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | -0.27% | 20,539 |
| Sep 17, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.24% | 300 |
| Sep 16, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 1.53% | 1,250 |
| Sep 15, 2026 | 2.64 | 2.67 | 2.62 | 2.62 | 2.62 | -5.48% | 3,800 |
| Sep 14, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | -0.83% | 73,278 |
| Sep 11, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.29% | 1,625 |
| Sep 10, 2026 | 3.03 | 3.03 | 2.89 | 2.89 | 2.89 | -8.25% | 9,200 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 1,000 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -1.86% | 1,150 |
| Sep 1, 2026 | 3.21 | 3.29 | 3.21 | 3.23 | 3.23 | -3.77% | 5,300 |
| Aug 28, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.27% | 2,200 |
| Aug 25, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 3.77% | 1,860 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.81% | 1,900 |
| Aug 21, 2026 | 3.26 | 3.31 | 3.22 | 3.22 | 3.22 | 1.26% | 2,834 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -1.09% | 9,512 |
| Aug 18, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -3.16% | 900 |
| Aug 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.85% | 100 |
| Aug 14, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | 0.37% | 6,815 |
| Aug 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.08% | 7,950 |
| Aug 10, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 5.89% | 29,889 |
| Aug 6, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 2.31% | 10,181 |
| Aug 5, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 76,000 |