Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
3.190
+0.040 (1.27%)
At close: Jun 26, 2026
HAIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.27% | 2,506 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.75% | 100 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.30% | 2,050 |
| Jun 23, 2026 | 3.24 | 3.24 | 3.12 | 3.13 | 3.13 | -3.27% | 4,781 |
| Jun 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 300 |
| Jun 18, 2026 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 1.16% | 8,600 |
| Jun 17, 2026 | 3.23 | 3.31 | 3.21 | 3.22 | 3.22 | -1.75% | 15,245 |
| Jun 16, 2026 | 3.28 | 3.28 | 3.19 | 3.28 | 3.28 | 3.86% | 6,360 |
| Jun 15, 2026 | 3.30 | 3.32 | 3.16 | 3.16 | 3.16 | -5.46% | 13,177 |
| Jun 12, 2026 | 3.20 | 3.44 | 3.20 | 3.34 | 3.34 | 4.72% | 34,549 |
| Jun 11, 2026 | 4.00 | 4.18 | 3.05 | 3.19 | 3.19 | -24.18% | 60,769 |
| Jun 10, 2026 | 4.24 | 4.24 | 4.18 | 4.21 | 4.21 | -0.77% | 5,200 |
| Jun 9, 2026 | 4.32 | 4.33 | 4.14 | 4.24 | 4.24 | 1.19% | 3,671 |
| Jun 8, 2026 | 4.00 | 4.27 | 4.00 | 4.19 | 4.19 | -0.59% | 1,486 |
| Jun 5, 2026 | 4.31 | 4.31 | 4.13 | 4.22 | 4.22 | -1.98% | 88,460 |
| Jun 4, 2026 | 4.35 | 4.39 | 4.30 | 4.30 | 4.30 | -1.15% | 10,270 |
| Jun 3, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -5.43% | 4,900 |
| Jun 2, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 2.04% | 3,135 |
| Jun 1, 2026 | 4.63 | 4.65 | 4.49 | 4.51 | 4.51 | -4.29% | 13,425 |
| May 29, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 0.73% | 2,520 |
| May 28, 2026 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | 2.53% | 2,354 |
| May 27, 2026 | 4.36 | 4.70 | 4.36 | 4.56 | 4.56 | 2.08% | 6,993 |
| May 26, 2026 | 4.30 | 4.53 | 4.30 | 4.47 | 4.47 | 2.94% | 8,061 |
| May 22, 2026 | 4.35 | 4.35 | 4.29 | 4.34 | 4.34 | -1.14% | 13,461 |
| May 21, 2026 | 4.24 | 4.40 | 4.24 | 4.39 | 4.39 | 1.86% | 33,615 |
| May 20, 2026 | 4.34 | 4.35 | 4.31 | 4.31 | 4.31 | -0.81% | 7,123 |
| May 19, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -1.91% | 20,474 |
| May 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.01% | 704 |
| May 15, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -3.06% | 9,073 |
| May 14, 2026 | 4.48 | 4.60 | 4.48 | 4.57 | 4.57 | 1.34% | 73,977 |
| May 13, 2026 | 4.41 | 4.51 | 4.36 | 4.51 | 4.51 | 0.53% | 52,018 |
| May 12, 2026 | 4.43 | 4.49 | 4.32 | 4.49 | 4.49 | -0.58% | 15,956 |
| May 11, 2026 | 4.79 | 4.79 | 4.51 | 4.51 | 4.51 | -5.80% | 5,319 |
| May 8, 2026 | 4.60 | 4.82 | 4.60 | 4.79 | 4.79 | 3.96% | 23,420 |
| May 7, 2026 | 4.59 | 4.61 | 4.44 | 4.61 | 4.61 | -1.34% | 19,732 |
| May 6, 2026 | 4.73 | 4.73 | 4.51 | 4.67 | 4.67 | 0.86% | 27,550 |
| May 5, 2026 | 4.67 | 4.70 | 4.62 | 4.63 | 4.63 | -2.03% | 12,642 |
| May 4, 2026 | 4.93 | 4.93 | 4.68 | 4.73 | 4.73 | -2.36% | 17,780 |
| May 1, 2026 | 4.91 | 4.96 | 4.84 | 4.84 | 4.84 | -1.08% | 1,200 |
| Apr 30, 2026 | 4.87 | 4.89 | 4.80 | 4.89 | 4.89 | 1.10% | 6,060 |
| Apr 29, 2026 | 5.05 | 5.05 | 4.83 | 4.84 | 4.84 | -5.65% | 18,499 |
| Apr 28, 2026 | 4.81 | 5.44 | 4.78 | 5.13 | 5.13 | 7.55% | 109,150 |
| Apr 27, 2026 | 4.75 | 4.77 | 4.73 | 4.77 | 4.77 | 0.42% | 14,316 |
| Apr 24, 2026 | 4.66 | 4.82 | 4.49 | 4.75 | 4.75 | 1.06% | 14,814 |
| Apr 23, 2026 | 4.85 | 4.85 | 4.67 | 4.70 | 4.70 | -5.24% | 17,874 |
| Apr 22, 2026 | 4.94 | 5.09 | 4.83 | 4.96 | 4.96 | -1.82% | 31,015 |
| Apr 21, 2026 | 5.05 | 5.10 | 5.04 | 5.05 | 5.05 | -1.33% | 11,682 |
| Apr 20, 2026 | 5.17 | 5.27 | 5.12 | 5.12 | 5.12 | -1.92% | 8,350 |
| Apr 17, 2026 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 3.37% | 4,595 |
| Apr 16, 2026 | 5.10 | 5.13 | 5.04 | 5.05 | 5.05 | -1.33% | 22,336 |