Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Haivision Systems Inc (TSX: HAI )

5.280 +0.040 (+0.76%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	5.190	5.360	5.190	5.280	3,213	+0.04(+0.76%)
Dec 19, 2024	5.280	5.400	5.140	5.240	18,926	+0.09(+1.75%)
Dec 18, 2024	5.370	5.530	5.140	5.150	39,552	-0.24(-4.45%)
Dec 17, 2024	5.520	5.600	5.360	5.390	23,402	-0.12(-2.18%)
Dec 16, 2024	5.610	5.680	5.510	5.510	9,005	-0.12(-2.13%)
Dec 13, 2024	5.520	5.710	5.520	5.630	15,030	+0.07(+1.26%)
Dec 12, 2024	5.440	5.560	5.440	5.560	17,063	+0.10(+1.83%)
Dec 11, 2024	5.530	5.570	5.460	5.460	16,260	-0.05(-0.91%)
Dec 10, 2024	5.630	5.740	5.510	5.510	16,786	-0.14(-2.48%)
Dec 09, 2024	5.840	5.840	5.600	5.650	19,293	-0.03(-0.53%)
Dec 06, 2024	5.450	5.680	5.450	5.680	37,549	+0.31(+5.77%)
Dec 05, 2024	5.390	5.450	5.250	5.370	22,910	+0.03(+0.56%)
Dec 04, 2024	5.220	5.460	5.220	5.340	10,411	+0.12(+2.30%)
Dec 03, 2024	5.230	5.290	5.100	5.220	18,506	+0.09(+1.75%)
Dec 02, 2024	5.100	5.220	4.990	5.130	14,483	+0.08(+1.58%)
Nov 29, 2024	5.100	5.130	5.050	5.050	13,230	+0.04(+0.80%)
Nov 28, 2024	4.960	5.010	4.960	5.010	3,829	+0.06(+1.21%)
Nov 27, 2024	4.920	5.000	4.900	4.950	22,825	+0.04(+0.81%)
Nov 26, 2024	4.910	4.980	4.750	4.910	11,214	-0.03(-0.61%)
Nov 25, 2024	4.960	4.970	4.880	4.940	18,928	+0.02(+0.41%)
Nov 22, 2024	5.010	5.010	4.750	4.920	53,297	-0.09(-1.80%)
Nov 21, 2024	5.070	5.150	5.010	5.010	7,690	-0.09(-1.76%)
Nov 20, 2024	5.120	5.210	5.100	5.100	26,601	-0.08(-1.54%)
Nov 19, 2024	5.100	5.180	5.000	5.180	13,170	+0.05(+0.97%)
Nov 18, 2024	4.990	5.130	4.990	5.130	4,713	+0.14(+2.81%)
Nov 15, 2024	5.000	5.010	4.840	4.990	5,155	-0.02(-0.40%)
Nov 14, 2024	5.210	5.290	5.000	5.010	24,260	-0.20(-3.84%)
Nov 13, 2024	5.300	5.350	5.200	5.210	40,116	-0.06(-1.14%)
Nov 12, 2024	5.210	5.300	5.210	5.270	21,183	+0.08(+1.54%)
Nov 11, 2024	5.060	5.270	5.060	5.190	13,351	+0.09(+1.76%)
Nov 08, 2024	5.300	5.300	5.100	5.100	6,539	-0.15(-2.86%)
Nov 07, 2024	5.000	5.300	5.000	5.250	71,994	+0.25(+5.00%)
Nov 06, 2024	4.770	5.250	4.660	5.000	293,819	+0.24(+5.04%)
Nov 05, 2024	4.670	4.830	4.670	4.760	15,753	-0.06(-1.24%)
Nov 04, 2024	4.690	4.910	4.680	4.820	35,653	+0.11(+2.34%)
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%)

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

Search Hotels in San Rafael

Find A Business

or Browse Listings

Haivision Systems Inc (TSX: HAI )

Historical Prices