Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Haivision Systems Inc (TSX: HAI )

4.710 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.840	4.850	4.600	4.710	42,976	-0.13(-2.69%)
Oct 31, 2024	5.210	5.210	4.830	4.840	49,418	-0.30(-5.84%)
Oct 30, 2024	5.000	5.150	4.990	5.140	10,306	+0.16(+3.21%)
Oct 29, 2024	4.970	5.020	4.910	4.980	18,465	-0.02(-0.40%)
Oct 28, 2024	4.960	5.100	4.960	5.000	18,212	+0.05(+1.01%)
Oct 25, 2024	4.750	4.980	4.710	4.950	24,729	+0.23(+4.87%)
Oct 24, 2024	4.710	4.790	4.710	4.720	5,556	-0.02(-0.42%)
Oct 23, 2024	4.700	4.800	4.670	4.740	17,756	+0.06(+1.28%)
Oct 22, 2024	4.650	4.690	4.650	4.680	11,821	+0.03(+0.65%)
Oct 21, 2024	4.710	4.750	4.650	4.650	13,969	-0.09(-1.90%)
Oct 18, 2024	4.720	4.740	4.650	4.740	18,983	-0.01(-0.21%)
Oct 17, 2024	4.800	4.800	4.710	4.750	24,062	-0.01(-0.21%)
Oct 16, 2024	4.630	4.820	4.630	4.760	76,772	+0.08(+1.71%)
Oct 15, 2024	4.600	4.690	4.500	4.680	82,445	+0.02(+0.43%)
Oct 11, 2024				4.660	0	+0.15(+3.33%)
Oct 10, 2024	4.470	4.590	4.460	4.510	64,142	+0.05(+1.12%)
Oct 09, 2024	4.460	4.500	4.450	4.460	33,578	-0.03(-0.67%)
Oct 08, 2024	4.520	4.600	4.460	4.490	33,871	-0.04(-0.88%)
Oct 07, 2024	4.510	4.600	4.460	4.530	86,182	-0.02(-0.44%)
Oct 04, 2024	4.570	4.600	4.510	4.550	59,214	-0.05(-1.09%)
Oct 03, 2024	4.660	4.700	4.550	4.600	198,489	-0.05(-1.08%)
Oct 02, 2024	4.860	4.870	4.600	4.650	68,252	-0.28(-5.68%)
Oct 01, 2024	4.970	5.000	4.800	4.930	20,748	-0.02(-0.40%)
Sep 30, 2024	4.810	5.020	4.810	4.950	67,785	+0.05(+1.02%)
Sep 27, 2024	5.020	5.030	4.900	4.900	25,360	-0.13(-2.58%)
Sep 26, 2024	5.080	5.100	4.970	5.030	82,989	-0.05(-0.98%)
Sep 25, 2024	5.190	5.300	5.070	5.080	30,648	-0.16(-3.05%)
Sep 24, 2024	5.400	5.400	5.190	5.240	47,258	-0.18(-3.32%)
Sep 23, 2024	5.450	5.540	5.230	5.420	73,155	-0.01(-0.18%)
Sep 20, 2024	5.540	5.540	5.000	5.430	47,319	-0.22(-3.89%)
Sep 19, 2024	5.510	5.730	5.450	5.650	50,100	+0.17(+3.10%)
Sep 18, 2024	5.330	5.480	5.300	5.480	39,509	+0.08(+1.48%)
Sep 17, 2024	5.570	5.640	5.310	5.400	37,406	-0.28(-4.93%)
Sep 16, 2024	5.690	5.710	5.550	5.680	24,759	-0.17(-2.91%)
Sep 13, 2024	5.800	5.850	5.550	5.850	39,784	+0.07(+1.21%)
Sep 12, 2024	6.690	6.690	5.540	5.780	345,174	-1.07(-15.62%)
Sep 11, 2024	6.980	6.980	6.750	6.850	16,041	-0.14(-2.00%)
Sep 10, 2024	6.660	7.000	6.620	6.990	76,006	+0.33(+4.95%)
Sep 09, 2024	6.600	6.660	6.470	6.660	18,461	+0.11(+1.68%)
Sep 06, 2024	6.400	6.680	5.960	6.550	82,991	+0.15(+2.34%)
Sep 05, 2024	6.840	6.850	6.400	6.400	76,864	-0.22(-3.32%)
Sep 04, 2024	5.940	6.640	5.940	6.620	167,745	+0.79(+13.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Haivision Systems Inc (TSX: HAI )

Historical Prices