Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haivision Systems Inc (TSX: HAI )

4.460 +0.110 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.780 4.890 4.760 4.890 120,374 +0.11(+2.30%)
Feb 28, 2024 4.640 4.780 4.640 4.780 85,494 +0.12(+2.58%)
Feb 27, 2024 4.600 4.660 4.570 4.660 4,918 +0.08(+1.75%)
Feb 26, 2024 4.600 4.650 4.550 4.580 22,413 -0.07(-1.51%)
Feb 23, 2024 4.600 4.670 4.570 4.650 72,644 +0.04(+0.87%)
Feb 22, 2024 4.460 4.610 4.460 4.610 65,208 +0.12(+2.67%)
Feb 21, 2024 4.570 4.570 4.320 4.490 156,130 -0.04(-0.88%)
Feb 20, 2024 4.540 4.630 4.530 4.530 100,113 -0.11(-2.37%)
Feb 16, 2024 4.640 0 -0.11(-2.32%)
Feb 15, 2024 4.770 4.830 4.720 4.750 5,117 -0.05(-1.04%)
Feb 14, 2024 4.770 4.850 4.770 4.800 4,570 +0.05(+1.05%)
Feb 13, 2024 4.800 4.870 4.750 4.750 7,574 -0.10(-2.06%)
Feb 12, 2024 4.890 5.020 4.850 4.850 40,186 +0.01(+0.21%)
Feb 09, 2024 4.850 4.860 4.830 4.840 6,075 -0.05(-1.02%)
Feb 08, 2024 4.810 5.000 4.800 4.890 17,220 +0.07(+1.45%)
Feb 07, 2024 4.880 4.880 4.820 4.820 3,615 -0.02(-0.41%)
Feb 06, 2024 4.810 4.850 4.810 4.840 5,887 +0.03(+0.62%)
Feb 05, 2024 4.820 4.950 4.800 4.810 36,277 -0.05(-1.03%)
Feb 02, 2024 4.800 4.980 4.800 4.860 21,413 +0.08(+1.67%)
Feb 01, 2024 4.500 4.780 4.500 4.780 28,463 +0.28(+6.22%)
Jan 31, 2024 4.640 4.640 4.500 4.500 4,560 -0.10(-2.17%)
Jan 30, 2024 4.730 4.760 4.550 4.600 10,349 -0.09(-1.92%)
Jan 29, 2024 4.500 4.710 4.500 4.690 27,309 +0.13(+2.85%)
Jan 26, 2024 4.660 4.660 4.550 4.560 23,289 -0.11(-2.36%)
Jan 25, 2024 4.760 4.840 4.650 4.670 15,815 -0.08(-1.68%)
Jan 24, 2024 5.080 5.080 4.750 4.750 19,922 -0.15(-3.06%)
Jan 23, 2024 4.950 5.110 4.800 4.900 38,789 +0.00(+0.00%)
Jan 22, 2024 4.750 4.900 4.750 4.900 28,462 +0.26(+5.60%)
Jan 19, 2024 4.840 4.840 4.600 4.640 25,326 -0.20(-4.13%)
Jan 18, 2024 4.700 4.900 4.680 4.840 78,213 +0.32(+7.08%)
Jan 17, 2024 4.520 4.570 4.310 4.520 12,538 -0.24(-5.04%)
Jan 16, 2024 4.610 4.820 4.610 4.760 41,619 +0.18(+3.93%)
Jan 15, 2024 4.290 4.590 4.290 4.580 77,973 +0.48(+11.71%)
Jan 12, 2024 3.880 4.150 3.850 4.100 34,186 +0.21(+5.40%)
Jan 11, 2024 3.800 4.000 3.800 3.890 58,260 +0.04(+1.04%)
Jan 10, 2024 3.760 3.860 3.750 3.850 19,187 +0.12(+3.22%)
Jan 09, 2024 3.530 3.850 3.510 3.730 241,620 +0.23(+6.57%)
Jan 08, 2024 3.470 3.500 3.470 3.500 480,150 +0.02(+0.57%)
Jan 05, 2024 3.500 3.500 3.480 3.480 12,550 -0.01(-0.29%)
Jan 04, 2024 3.490 3.500 3.460 3.490 3,200 +0.03(+0.87%)
Jan 03, 2024 3.490 3.530 3.460 3.460 14,600 -0.03(-0.86%)
Jan 02, 2024 3.560 3.560 3.400 3.490 30,744 -0.04(-1.13%)
Dec 29, 2023 3.530 0 -0.01(-0.28%)
Dec 28, 2023 3.550 3.560 3.520 3.540 3,448 +0.03(+0.85%)
Dec 27, 2023 3.520 3.640 3.510 3.510 34,537 -0.04(-1.13%)
Dec 22, 2023 3.550 0 -0.01(-0.28%)
Dec 21, 2023 3.470 3.580 3.470 3.560 29,800 +0.10(+2.89%)
Dec 20, 2023 3.500 3.540 3.440 3.460 65,825 -0.07(-1.98%)
Dec 19, 2023 3.530 3.560 3.500 3.530 32,106 -0.05(-1.40%)
Dec 18, 2023 3.580 3.600 3.570 3.580 7,700 +0.00(+0.00%)
Dec 15, 2023 3.590 3.590 3.560 3.580 16,620 +0.03(+0.85%)
Dec 14, 2023 3.630 3.700 3.540 3.550 20,413 -0.14(-3.79%)
Dec 13, 2023 3.590 3.740 3.590 3.690 16,025 +0.09(+2.50%)
Dec 12, 2023 3.350 3.640 3.350 3.600 479,350 +0.27(+8.11%)
Dec 11, 2023 3.360 3.390 3.330 3.330 35,250 -0.03(-0.89%)
Dec 08, 2023 3.400 3.430 3.360 3.360 18,051 -0.01(-0.30%)
Dec 07, 2023 3.430 3.430 3.360 3.370 22,502 -0.03(-0.88%)
Dec 06, 2023 3.370 3.410 3.370 3.400 25,220 +0.00(+0.00%)
Dec 05, 2023 3.410 3.450 3.380 3.400 57,654 -0.02(-0.58%)
Dec 04, 2023 3.490 3.530 3.410 3.420 16,585 -0.11(-3.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.