Haivision Systems Inc. (HAIVF)
OTCMKTS · Delayed Price · Currency is USD
3.190
-0.040 (-1.24%)
Sep 3, 2026, 1:37 PM EST
HAIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | -3.22% | 76,160 |
| Jul 30, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 13,600 |
| Jul 29, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 0.98% | 15,768 |
| Jul 28, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 0.33% | 5,879 |
| Jul 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.82% | 5,400 |
| Jul 24, 2026 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | 1.17% | 5,799 |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 2,300 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | - | 25,100 |
| Jul 21, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | -1.89% | 5,618 |
| Jul 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | 100 |
| Jul 16, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 3,400 |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.63% | 100 |
| Jul 13, 2026 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -2.92% | 2,505 |
| Jul 10, 2026 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | -2.27% | 6,907 |
| Jul 9, 2026 | 3.24 | 3.26 | 3.13 | 3.24 | 3.24 | 2.73% | 71,859 |
| Jul 8, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | - | 2,762 |
| Jul 7, 2026 | 3.25 | 3.28 | 3.15 | 3.15 | 3.15 | -5.40% | 6,900 |
| Jul 6, 2026 | 3.29 | 3.33 | 3.25 | 3.33 | 3.33 | 1.21% | 1,030 |
| Jul 2, 2026 | 3.29 | 3.36 | 3.28 | 3.29 | 3.29 | 1.86% | 10,455 |
| Jul 1, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 2.54% | 6,160 |
| Jun 29, 2026 | 3.06 | 3.17 | 3.06 | 3.15 | 3.15 | -1.25% | 12,500 |
| 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 |