Haivision Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	6.45	6.48	6.24	6.33	6.33	-2.62%	18,312
May 29, 2026	6.57	6.70	6.47	6.50	6.50	-0.76%	26,606
May 28, 2026	6.26	6.55	6.20	6.55	6.55	2.50%	9,609
May 27, 2026	6.15	6.55	6.06	6.39	6.39	3.73%	82,589
May 26, 2026	5.99	6.25	5.91	6.16	6.16	2.67%	126,787
May 25, 2026	6.18	6.18	5.94	6.00	6.00	-	7,616
May 22, 2026	6.02	6.05	5.86	6.00	6.00	-	36,058
May 21, 2026	5.87	6.05	5.82	6.00	6.00	2.21%	154,592
May 20, 2026	5.92	5.99	5.87	5.87	5.87	-2.17%	26,784
May 19, 2026	6.07	6.11	5.92	6.00	6.00	-2.28%	111,141
May 15, 2026	6.28	6.28	6.09	6.14	6.14	-3.91%	69,030
May 14, 2026	6.21	6.39	6.20	6.39	6.39	2.90%	86,811
May 13, 2026	6.10	6.25	5.94	6.21	6.21	1.14%	201,650
May 12, 2026	6.08	6.20	5.90	6.14	6.14	1.32%	280,094
May 11, 2026	6.41	6.51	6.06	6.06	6.06	-7.48%	153,348
May 8, 2026	6.28	6.59	6.25	6.55	6.55	4.30%	74,288
May 7, 2026	6.41	6.41	6.10	6.28	6.28	1.29%	320,734
May 6, 2026	6.35	6.43	6.16	6.20	6.20	-1.59%	73,687
May 5, 2026	6.41	6.45	6.28	6.30	6.30	-0.79%	45,066
May 4, 2026	6.65	6.65	6.35	6.35	6.35	-2.31%	66,737
May 1, 2026	6.55	6.76	6.50	6.50	6.50	-1.66%	21,220
Apr 30, 2026	6.61	6.83	6.50	6.61	6.61	0.15%	77,763
Apr 29, 2026	6.71	6.85	6.57	6.60	6.60	-5.44%	32,004
Apr 28, 2026	6.50	7.50	6.50	6.98	6.98	6.89%	132,857
Apr 27, 2026	6.41	6.69	6.41	6.53	6.53	-1.51%	30,088
Apr 24, 2026	6.50	6.67	6.40	6.63	6.63	0.45%	26,694
Apr 23, 2026	6.60	6.65	6.37	6.60	6.60	-0.75%	90,743
Apr 22, 2026	6.76	6.94	6.60	6.65	6.65	-1.92%	65,375
Apr 21, 2026	6.97	7.00	6.75	6.78	6.78	-2.73%	126,081
Apr 20, 2026	7.01	7.22	6.97	6.97	6.97	-2.38%	50,559
Apr 17, 2026	6.97	7.17	6.97	7.14	7.14	3.03%	12,561
Apr 16, 2026	7.33	7.33	6.90	6.93	6.93	-1.56%	34,598
Apr 15, 2026	7.49	7.49	6.95	7.04	7.04	-4.48%	53,132
Apr 14, 2026	7.23	7.45	7.10	7.37	7.37	5.59%	43,603
Apr 13, 2026	7.12	7.20	6.75	6.98	6.98	-0.29%	320,250
Apr 10, 2026	6.96	7.29	6.96	7.00	7.00	-2.10%	39,993
Apr 9, 2026	7.72	7.73	7.12	7.15	7.15	-6.41%	26,362
Apr 8, 2026	7.54	7.73	7.54	7.64	7.64	0.53%	53,847
Apr 7, 2026	7.33	7.69	7.33	7.60	7.60	0.80%	12,759
Apr 6, 2026	7.56	7.78	7.43	7.54	7.54	-0.79%	21,996
Apr 2, 2026	7.41	7.87	7.40	7.60	7.60	-1.81%	11,828
Apr 1, 2026	7.70	7.95	7.64	7.74	7.74	1.84%	21,013
Mar 31, 2026	7.44	7.78	7.38	7.60	7.60	2.43%	45,722
Mar 30, 2026	7.39	7.61	7.31	7.42	7.42	-0.67%	59,288
Mar 27, 2026	7.67	7.84	7.42	7.47	7.47	-1.58%	61,613
Mar 26, 2026	7.73	7.74	7.50	7.59	7.59	-2.69%	42,447
Mar 25, 2026	7.69	7.98	7.69	7.80	7.80	0.39%	24,569
Mar 24, 2026	7.67	7.77	7.16	7.77	7.77	1.30%	66,370
Mar 23, 2026	7.60	8.05	7.60	7.67	7.67	-	71,081
Mar 20, 2026	8.34	8.34	7.67	7.67	7.67	-7.92%	195,200