Haivision Systems Inc. HAIVF
2.69 USD +0.21 (+8.45%)
Regular-session close
2.68 Day range 2.68
2.45 52-week range 7.67
- YTD
- -30.03%
- 1 year
- -24.33%
HAIVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | +0.20 | +8.06% | 100 |
| Nov 12, 2026 | 2.49 | 2.49 | 2.46 | 2.48 | -0.13 | -4.98% | 5,000 |
| Nov 11, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 2.69 | 2.69 | 2.61 | 2.61 | +0.13 | +5.24% | 7,100 |
| Nov 5, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | -0.10 | -3.88% | 9,700 |
| Nov 3, 2026 | 2.55 | 2.58 | 2.55 | 2.58 | -0.07 | -2.64% | 700 |
| Nov 2, 2026 | 2.69 | 2.73 | 2.64 | 2.65 | +0.02 | +0.76% | 34,900 |
| Oct 30, 2026 | 2.54 | 2.85 | 2.54 | 2.63 | +0.05 | +1.94% | 14,000 |
| Oct 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | +0.05 | +1.98% | 700 |
| Oct 28, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | -0.07 | -2.69% | 100 |
| Oct 27, 2026 | 2.63 | 2.78 | 2.60 | 2.60 | +0.15 | +6.12% | 7,500 |
| Oct 26, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.45 | 2.45 | -0.15 | -5.77% | 4,500 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | -0.04 | -1.52% | 100 |
| Oct 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | -0.06 | -2.22% | 100 |
| Oct 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | +0.02 | +0.75% | 700 |
| Oct 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 800 |
| Oct 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | -0.02 | -0.74% | 5,300 |
| Oct 15, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | -0.08 | -2.88% | 5,400 |
| Oct 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | -0.04 | -1.42% | 2,300 |
| Oct 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 2.91 | 2.93 | 2.80 | 2.82 | -0.05 | -1.74% | 34,300 |
| Oct 8, 2026 | 2.85 | 2.94 | 2.85 | 2.87 | -0.14 | -4.65% | 20,200 |
| Oct 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.04 | 3.10 | 3.01 | 3.01 | +0.15 | +5.24% | 5,300 |
| Oct 5, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | +0.16 | +5.93% | 43,000 |
| Oct 2, 2026 | 2.68 | 2.75 | 2.66 | 2.70 | -0.05 | -1.82% | 48,300 |
| Oct 1, 2026 | 2.72 | 2.75 | 2.72 | 2.75 | +0.09 | +3.38% | 6,300 |
| Sep 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 2.75 | 2.75 | 2.65 | 2.66 | -0.14 | -5.00% | 2,400 |
| Sep 25, 2026 | 2.67 | 2.80 | 2.61 | 2.80 | +0.16 | +6.06% | 37,300 |
| Sep 24, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | +0.02 | +0.76% | 67,000 |
| Sep 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00 | 0.00% | 1,000 |
| Sep 22, 2026 | 2.62 | 2.72 | 2.60 | 2.62 | -0.03 | -1.13% | 8,400 |
| Sep 21, 2026 | 2.62 | 2.65 | 2.62 | 2.65 | +0.03 | +1.15% | 2,000 |
| Sep 18, 2026 | 2.65 | 2.69 | 2.62 | 2.62 | -0.01 | -0.38% | 20,500 |
| Sep 17, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | -0.03 | -1.13% | 300 |
| Sep 16, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | +0.04 | +1.53% | 1,300 |
| Sep 15, 2026 | 2.64 | 2.67 | 2.62 | 2.62 | -0.15 | -5.42% | 3,800 |
| Sep 14, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | -0.03 | -1.07% | 73,300 |
| Sep 11, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | -0.09 | -3.11% | 1,600 |
| Sep 10, 2026 | 3.03 | 3.03 | 2.89 | 2.89 | -0.26 | -8.25% | 9,200 |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | -0.02 | -0.63% | 2,200 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | -0.06 | -1.86% | 1,200 |
| Sep 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.21 | 3.29 | 3.21 | 3.23 | -0.13 | -3.87% | 5,300 |
| Aug 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | +0.05 | +1.51% | 3,900 |
| Aug 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | +0.12 | +3.76% | 1,900 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | -0.03 | -0.93% | 1,900 |
| Aug 21, 2026 | 3.26 | 3.31 | 3.22 | 3.22 | +0.04 | +1.26% | 2,800 |
| Aug 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | -0.03 | -0.93% | 9,500 |
| Aug 18, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | -0.11 | -3.31% | 900 |
| Aug 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | +0.03 | +0.91% | 800 |
| Aug 14, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | +0.01 | +0.30% | 6,800 |
65 days, newest first. Daily bars as drawn on the HAIVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.