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 )

5.010 +0.110 (+2.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 12, 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 (%)
May 31, 2021 9.000 9.130 8.790 8.910 18,544 -0.08(-0.89%)
May 28, 2021 8.110 8.990 8.100 8.990 61,540 +0.86(+10.58%)
May 27, 2021 8.240 8.240 8.010 8.130 22,745 -0.02(-0.25%)
May 26, 2021 7.800 8.200 7.750 8.150 66,215 +0.32(+4.09%)
May 25, 2021 7.750 7.850 7.720 7.830 18,797 +0.16(+2.09%)
May 21, 2021 7.670 7.670 7.670 0 -0.19(-2.42%)
May 20, 2021 7.920 8.050 7.820 7.860 25,061 +0.00(+0.00%)
May 19, 2021 8.180 8.220 7.790 7.860 31,431 -0.36(-4.38%)
May 18, 2021 8.050 8.240 7.940 8.220 15,636 +0.14(+1.73%)
May 17, 2021 8.030 8.080 7.940 8.080 13,892 +0.09(+1.13%)
May 14, 2021 8.100 8.100 7.920 7.990 25,394 -0.15(-1.84%)
May 13, 2021 8.080 8.140 7.880 8.140 27,542 +0.17(+2.13%)
May 12, 2021 8.060 8.150 7.910 7.970 22,602 -0.12(-1.48%)
May 11, 2021 8.150 8.210 7.930 8.090 30,510 -0.16(-1.94%)
May 10, 2021 8.200 8.340 8.150 8.250 27,688 -0.04(-0.48%)
May 07, 2021 8.200 8.440 8.110 8.290 24,564 -0.06(-0.72%)
May 06, 2021 8.520 8.630 7.750 8.350 145,868 -0.15(-1.76%)
May 05, 2021 8.890 8.890 8.500 8.500 58,747 -0.16(-1.85%)
May 04, 2021 9.040 9.040 8.600 8.660 48,918 -0.34(-3.78%)
May 03, 2021 9.260 9.260 8.990 9.000 38,555 -0.26(-2.81%)
Apr 30, 2021 9.300 9.310 9.070 9.260 22,047 -0.04(-0.43%)
Apr 29, 2021 9.280 9.320 9.210 9.300 12,563 +0.00(+0.00%)
Apr 28, 2021 9.100 9.310 9.100 9.300 34,724 +0.23(+2.54%)
Apr 27, 2021 9.060 9.120 9.050 9.070 39,848 +0.00(+0.00%)
Apr 26, 2021 9.000 9.070 9.000 9.070 26,445 +0.02(+0.22%)
Apr 23, 2021 9.050 9.050 8.970 9.050 22,261 -0.01(-0.11%)
Apr 22, 2021 9.000 9.060 8.970 9.060 21,552 +0.02(+0.22%)
Apr 21, 2021 9.150 9.150 8.900 9.040 78,318 -0.16(-1.74%)
Apr 20, 2021 9.360 9.360 9.100 9.200 43,017 -0.20(-2.13%)
Apr 19, 2021 9.700 9.700 9.380 9.400 24,093 -0.34(-3.49%)
Apr 16, 2021 9.730 9.740 9.660 9.740 28,097 +0.00(+0.00%)
Apr 15, 2021 9.690 9.740 9.600 9.740 41,592 +0.04(+0.41%)
Apr 14, 2021 9.640 9.790 9.600 9.700 48,035 -0.04(-0.41%)
Apr 13, 2021 9.740 9.750 9.600 9.740 13,764 +0.08(+0.83%)
Apr 12, 2021 9.790 9.790 9.600 9.660 8,396 +0.07(+0.73%)
Apr 09, 2021 9.870 9.870 9.530 9.590 23,919 -0.40(-4.00%)
Apr 08, 2021 9.730 10.05 9.610 9.990 47,099 +0.25(+2.57%)
Apr 07, 2021 10.00 10.07 9.570 9.740 37,470 -0.11(-1.12%)
Apr 06, 2021 9.800 9.980 9.760 9.850 17,243 +0.03(+0.31%)
Apr 05, 2021 9.800 10.15 9.660 9.820 47,252 +0.30(+3.15%)
Apr 01, 2021 9.520 9.520 9.520 0 +0.27(+2.92%)
Mar 31, 2021 9.260 9.810 9.140 9.250 33,341 +0.01(+0.11%)
Mar 30, 2021 9.370 9.370 9.110 9.240 18,085 +0.03(+0.33%)
Mar 29, 2021 9.540 9.540 9.200 9.210 41,035 -0.17(-1.81%)
Mar 26, 2021 9.860 9.860 9.250 9.380 43,382 -0.31(-3.20%)
Mar 25, 2021 9.700 9.850 9.260 9.690 50,433 -0.31(-3.10%)
Mar 24, 2021 10.27 10.27 9.900 10.00 42,573 -0.18(-1.77%)
Mar 23, 2021 10.37 10.50 10.00 10.18 53,010 -0.17(-1.64%)
Mar 22, 2021 9.920 10.44 9.750 10.35 148,796 +0.60(+6.15%)
Mar 19, 2021 9.610 9.840 9.510 9.750 25,961 +0.17(+1.77%)
Mar 18, 2021 9.950 10.07 9.500 9.580 38,449 -0.25(-2.54%)
Mar 17, 2021 9.970 9.970 9.660 9.830 27,852 -0.03(-0.30%)
Mar 16, 2021 10.23 10.30 9.650 9.860 51,880 -0.25(-2.47%)
Mar 15, 2021 10.25 10.33 10.06 10.11 57,958 +0.18(+1.81%)
Mar 12, 2021 10.35 10.35 9.810 9.930 96,395 -0.42(-4.06%)
Mar 11, 2021 9.610 10.35 9.610 10.35 77,361 +0.76(+7.92%)
Mar 10, 2021 9.900 10.05 9.500 9.590 64,986 -0.39(-3.91%)
Mar 09, 2021 9.310 10.01 9.300 9.980 75,600 +0.81(+8.83%)
Mar 08, 2021 9.700 9.760 9.010 9.170 58,443 -0.22(-2.34%)
Mar 05, 2021 9.890 9.890 8.800 9.390 92,113 -0.16(-1.68%)
Mar 04, 2021 10.06 10.29 8.620 9.550 259,592 -0.41(-4.12%)
Mar 03, 2021 10.49 10.49 9.920 9.960 78,504 -0.29(-2.83%)
Mar 02, 2021 10.64 10.80 10.20 10.25 54,580 -0.36(-3.39%)
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.