Want to see TSE:HAI full AI Analyst Report?
Haivision Systems (HAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.51 | 4.01 | 3.51 | 3.78 | 3.78 | +5.29% | 38,532 | 1.48 |
| Oct 29, 2026 | 3.55 | 3.65 | 3.50 | 3.59 | 3.59 | +1.99% | 9,100 | 0.35 |
| Oct 28, 2026 | 3.74 | 3.75 | 3.52 | 3.52 | 3.52 | -2.49% | 6,009 | 0.23 |
| Oct 27, 2026 | 3.45 | 4.14 | 3.45 | 3.61 | 3.61 | +5.25% | 89,510 | 3.53 |
| Oct 26, 2026 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | -0.29% | 10,340 | 0.41 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.44 | 3.44 | 3.44 | -4.71% | 37,023 | 1.48 |
| Oct 22, 2026 | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | -1.63% | 10,450 | 0.42 |
| Oct 21, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -2.65% | 8,477 | 0.33 |
| Oct 20, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 3.77 | -0.53% | 18,304 | 0.72 |
| Oct 19, 2026 | 3.78 | 3.79 | 3.75 | 3.79 | 3.79 | +0.26% | 7,629 | 0.29 |
| Oct 16, 2026 | 3.76 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 4,800 | 0.18 |
| Oct 15, 2026 | 3.92 | 3.92 | 3.75 | 3.80 | 3.80 | -3.31% | 37,097 | 1.42 |
| Oct 14, 2026 | 3.98 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 3,201 | 0.12 |
| Oct 13, 2026 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | -1.00% | 4,474 | 0.17 |
| Oct 12, 2026 | 4.12 | 4.17 | 3.90 | 4.02 | 4.02 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.12 | 4.17 | 3.90 | 4.02 | 4.02 | +0.00% | 22,149 | 0.82 |
| Oct 08, 2026 | 4.10 | 4.15 | 4.02 | 4.02 | 4.02 | -3.37% | 14,497 | 0.52 |
| Oct 07, 2026 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | -2.80% | 24,821 | 0.89 |
| Oct 06, 2026 | 4.08 | 4.53 | 4.08 | 4.28 | 4.28 | +6.47% | 74,120 | 2.66 |
| Oct 05, 2026 | 3.89 | 4.10 | 3.89 | 4.02 | 4.02 | +5.24% | 299,568 | 12.61 |
| Oct 02, 2026 | 3.80 | 3.90 | 3.74 | 3.82 | 3.82 | +2.69% | 14,010 | 0.56 |
| Oct 01, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -4.37% | 202 | 0.01 |
| Sep 30, 2026 | 3.88 | 3.97 | 3.78 | 3.89 | 3.89 | +4.29% | 11,971 | 0.43 |
| Sep 29, 2026 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | +0.00% | 1,107 | 0.04 |
| Sep 28, 2026 | 3.91 | 3.91 | 3.72 | 3.73 | 3.73 | -5.09% | 6,143 | 0.21 |
| Sep 25, 2026 | 3.68 | 3.95 | 3.66 | 3.93 | 3.93 | +1.29% | 24,193 | 0.79 |
| Sep 24, 2026 | 3.68 | 3.88 | 3.65 | 3.88 | 3.88 | +6.30% | 74,401 | 2.43 |
| Sep 23, 2026 | 3.64 | 3.73 | 3.64 | 3.65 | 3.65 | -0.54% | 3,803 | 0.12 |
| Sep 22, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | -0.81% | 4,165 | 0.13 |
| Sep 21, 2026 | 3.69 | 3.80 | 3.54 | 3.70 | 3.70 | +0.82% | 14,243 | 0.44 |
| Sep 18, 2026 | 3.79 | 3.85 | 3.62 | 3.67 | 3.67 | -2.65% | 18,771 | 0.57 |
| Sep 17, 2026 | 3.53 | 3.77 | 3.53 | 3.77 | 3.77 | +2.72% | 7,620 | 0.23 |
| Sep 16, 2026 | 3.63 | 3.82 | 3.55 | 3.67 | 3.67 | +1.10% | 54,988 | 1.70 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -4.47% | 50,618 | 1.57 |
| Sep 14, 2026 | 3.88 | 3.89 | 3.69 | 3.80 | 3.80 | -2.06% | 82,989 | 2.63 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -3.48% | 38,269 | 1.22 |
| Sep 10, 2026 | 4.05 | 4.10 | 3.91 | 4.02 | 4.02 | -4.96% | 86,001 | 2.75 |
| Sep 09, 2026 | 4.37 | 4.39 | 4.23 | 4.23 | 4.23 | -0.94% | 3,205 | 0.09 |
| Sep 08, 2026 | 4.25 | 4.39 | 4.20 | 4.27 | 4.27 | -2.51% | 26,026 | 0.58 |
| Sep 07, 2026 | 4.36 | 4.39 | 4.26 | 4.38 | 4.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.36 | 4.39 | 4.26 | 4.38 | 4.38 | +0.46% | 24,387 | 0.54 |
| Sep 03, 2026 | 4.48 | 4.48 | 4.35 | 4.36 | 4.36 | -2.68% | 43,615 | 0.97 |
| Sep 02, 2026 | 4.48 | 4.58 | 4.46 | 4.48 | 4.48 | +0.22% | 21,209 | 0.47 |
| Sep 01, 2026 | 4.51 | 4.52 | 4.47 | 4.47 | 4.47 | -1.11% | 27,845 | 0.60 |
| Aug 31, 2026 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | +0.67% | 9,602 | 0.20 |
| Aug 28, 2026 | 4.49 | 4.66 | 4.49 | 4.49 | 4.49 | +0.00% | 7,500 | 0.16 |
| Aug 27, 2026 | 4.50 | 4.58 | 4.49 | 4.49 | 4.49 | +0.00% | 17,000 | 0.36 |
| Aug 26, 2026 | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | +0.00% | 15,740 | 0.33 |
| Aug 25, 2026 | 4.37 | 4.56 | 4.37 | 4.49 | 4.49 | +2.98% | 17,279 | 0.37 |
| Aug 24, 2026 | 4.36 | 4.43 | 4.36 | 4.36 | 4.36 | +0.23% | 3,746 | 0.08 |