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 (%)
Apr 30, 2024 4.650 4.650 4.580 4.580 17,474 -0.04(-0.87%)
Apr 29, 2024 4.620 4.670 4.620 4.620 16,781 -0.04(-0.86%)
Apr 26, 2024 4.630 4.660 4.630 4.660 11,300 +0.03(+0.65%)
Apr 25, 2024 4.650 4.650 4.620 4.630 4,910 +0.02(+0.43%)
Apr 24, 2024 4.690 4.780 4.610 4.610 7,848 -0.07(-1.50%)
Apr 23, 2024 4.670 4.710 4.670 4.680 2,067 +0.01(+0.21%)
Apr 22, 2024 4.730 4.810 4.630 4.670 32,369 -0.08(-1.68%)
Apr 19, 2024 4.680 4.850 4.660 4.750 59,426 +0.09(+1.93%)
Apr 18, 2024 4.660 4.760 4.550 4.660 9,040 +0.08(+1.75%)
Apr 17, 2024 4.700 4.700 4.570 4.580 11,641 -0.11(-2.35%)
Apr 16, 2024 4.610 4.700 4.500 4.690 30,709 +0.07(+1.52%)
Apr 15, 2024 4.770 4.780 4.620 4.620 13,976 -0.19(-3.95%)
Apr 12, 2024 4.960 4.960 4.790 4.810 22,209 -0.11(-2.24%)
Apr 11, 2024 4.850 4.930 4.820 4.920 10,572 +0.03(+0.61%)
Apr 10, 2024 4.900 4.920 4.800 4.890 16,957 +0.09(+1.87%)
Apr 09, 2024 4.740 4.840 4.700 4.800 15,295 +0.14(+3.00%)
Apr 08, 2024 4.580 4.670 4.580 4.660 7,320 +0.08(+1.75%)
Apr 05, 2024 4.570 4.700 4.500 4.580 19,641 +0.01(+0.22%)
Apr 04, 2024 4.580 4.740 4.560 4.570 30,112 +0.01(+0.22%)
Apr 03, 2024 4.820 4.880 4.300 4.560 83,214 -0.28(-5.79%)
Apr 02, 2024 5.080 5.080 4.840 4.840 50,789 -0.18(-3.59%)
Apr 01, 2024 5.100 5.140 5.020 5.020 21,439 -0.10(-1.95%)
Mar 28, 2024 5.120 0 -0.07(-1.35%)
Mar 27, 2024 5.200 5.210 5.180 5.190 7,531 +0.02(+0.39%)
Mar 26, 2024 5.170 5.180 5.130 5.170 10,165 +0.05(+0.98%)
Mar 25, 2024 5.140 5.280 5.120 5.120 32,249 +0.07(+1.39%)
Mar 22, 2024 5.160 5.250 5.050 5.050 24,035 -0.11(-2.13%)
Mar 21, 2024 5.190 5.220 5.080 5.160 32,245 -0.02(-0.39%)
Mar 20, 2024 5.110 5.190 5.050 5.180 23,441 +0.02(+0.39%)
Mar 19, 2024 5.370 5.370 5.120 5.160 38,335 -0.25(-4.62%)
Mar 18, 2024 5.360 5.460 5.270 5.410 39,163 +0.01(+0.19%)
Mar 15, 2024 5.350 5.560 5.350 5.400 92,315 +0.06(+1.12%)
Mar 14, 2024 5.250 5.340 5.100 5.340 37,490 +0.03(+0.56%)
Mar 13, 2024 5.350 5.350 5.300 5.310 6,500 -0.07(-1.30%)
Mar 12, 2024 5.270 5.380 5.270 5.380 5,306 +0.06(+1.13%)
Mar 11, 2024 5.400 5.400 5.290 5.320 16,050 -0.03(-0.56%)
Mar 08, 2024 5.450 5.450 5.250 5.350 34,486 -0.03(-0.56%)
Mar 07, 2024 5.330 5.410 5.300 5.380 25,730 +0.08(+1.51%)
Mar 06, 2024 5.110 5.300 5.100 5.300 38,298 +0.20(+3.92%)
Mar 05, 2024 5.070 5.120 4.830 5.100 40,105 -0.04(-0.78%)
Mar 04, 2024 5.000 5.140 5.000 5.140 104,523 +0.14(+2.80%)
Mar 01, 2024 4.880 5.000 4.860 5.000 91,120 +0.11(+2.25%)
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%)
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.