Is Haivision Systems Inc. (HAIVF) a Buy, Sell, or Hold?
OTC : HAIVF
Haivision Systems Inc. — Stock Chart
$3.035 USD
$0.04 (1.17%)
- Volume
- 1.1K
- Average Volume
- 15.61K
- Market Capitalization
- $83.31M
- P/E Ratio
- 78.49
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $7.67
- Year Low
- $3.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.56
HAIVF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $3.10 | $3.04 | -1.94% | 7700 |
| 2026-07-23 | $3.00 | $3.00 | 0.00% | 2300 |
| 2026-07-22 | $3.12 | $3.11 | -0.32% | 25100 |
| 2026-07-21 | $3.10 | $3.11 | 0.32% | 5618 |
| 2026-07-20 | $3.17 | $3.17 | 0.00% | 100 |
| 2026-07-17 | $3.17 | $3.17 | 0.00% | 100 |
| 2026-07-16 | $3.11 | $3.12 | 0.32% | 3400 |
| 2026-07-15 | $3.12 | $3.12 | 0.00% | 100 |
| 2026-07-14 | $3.12 | $3.12 | 0.00% | 100 |
| 2026-07-13 | $3.11 | $3.07 | -1.29% | 2505 |
| 2026-07-10 | $3.14 | $3.16 | 0.64% | 6907 |
| 2026-07-09 | $3.24 | $3.24 | 0.00% | 71900 |
| 2026-07-08 | $3.13 | $3.15 | 0.64% | 2800 |
| 2026-07-07 | $3.25 | $3.15 | -3.08% | 6900 |
| 2026-07-06 | $3.29 | $3.33 | 1.22% | 1030 |
| 2026-07-02 | $3.29 | $3.29 | 0.00% | 10500 |
| 2026-07-01 | $3.21 | $3.23 | 0.62% | 6200 |
| 2026-06-30 | $3.15 | $3.15 | 0.00% | 100 |
| 2026-06-29 | $3.06 | $3.15 | 2.94% | 12500 |
| 2026-06-26 | $3.16 | $3.19 | 0.95% | 2506 |
| 2026-06-25 | $3.15 | $3.15 | 0.00% | 100 |
| 2026-06-24 | $3.21 | $3.21 | 0.00% | 2100 |
| 2026-06-23 | $3.24 | $3.13 | -3.40% | 4800 |
| 2026-06-22 | $3.24 | $3.24 | 0.00% | 300 |
| 2026-06-18 | $3.16 | $3.26 | 3.16% | 8600 |
| 2026-06-17 | $3.23 | $3.22 | -0.31% | 15245 |
| 2026-06-16 | $3.28 | $3.28 | 0.00% | 6400 |
| 2026-06-15 | $3.30 | $3.16 | -4.24% | 13200 |
| 2026-06-12 | $3.20 | $3.34 | 4.37% | 34549 |
| 2026-06-11 | $4.00 | $3.19 | -20.25% | 63100 |
| 2026-06-10 | $4.24 | $4.21 | -0.71% | 5200 |
| 2026-06-09 | $4.32 | $4.24 | -1.85% | 3700 |
| 2026-06-08 | $4.00 | $4.19 | 4.75% | 1500 |
| 2026-06-05 | $4.31 | $4.22 | -2.09% | 88500 |
| 2026-06-04 | $4.35 | $4.30 | -1.15% | 10300 |
| 2026-06-03 | $4.37 | $4.35 | -0.46% | 4900 |
| 2026-06-02 | $4.47 | $4.60 | 2.91% | 3135 |
| 2026-06-01 | $4.63 | $4.51 | -2.59% | 13425 |
| 2026-05-29 | $4.72 | $4.71 | -0.21% | 2520 |
| 2026-05-28 | $4.63 | $4.68 | 1.08% | 2400 |
| 2026-05-27 | $4.36 | $4.56 | 4.59% | 7000 |
| 2026-05-26 | $4.30 | $4.47 | 3.95% | 8100 |
| 2026-05-22 | $4.35 | $4.34 | -0.23% | 13500 |
| 2026-05-21 | $4.24 | $4.39 | 3.54% | 33615 |
| 2026-05-20 | $4.34 | $4.31 | -0.69% | 7123 |
| 2026-05-19 | $4.48 | $4.35 | -2.90% | 20500 |
| 2026-05-18 | $4.43 | $4.43 | 0.00% | 1000 |
| 2026-05-15 | $4.50 | $4.43 | -1.56% | 9100 |
| 2026-05-14 | $4.48 | $4.57 | 2.01% | 74000 |
| 2026-05-13 | $4.41 | $4.51 | 2.27% | 52018 |
| 2026-05-12 | $4.43 | $4.49 | 1.35% | 16000 |
| 2026-05-11 | $4.79 | $4.51 | -5.85% | 5319 |
| 2026-05-08 | $4.60 | $4.79 | 4.13% | 23420 |
| 2026-05-07 | $4.59 | $4.61 | 0.44% | 19732 |
| 2026-05-06 | $4.73 | $4.67 | -1.27% | 27600 |
| 2026-05-05 | $4.67 | $4.66 | -0.21% | 12642 |
| 2026-05-04 | $4.93 | $4.73 | -4.06% | 17800 |
| 2026-05-01 | $4.91 | $4.84 | -1.43% | 1200 |
| 2026-04-30 | $4.87 | $4.89 | 0.41% | 6100 |
| 2026-04-29 | $5.05 | $4.84 | -4.16% | 18500 |
| 2026-04-28 | $4.81 | $5.13 | 6.65% | 109.2K |
| 2026-04-27 | $4.75 | $4.77 | 0.42% | 14316 |
| 2026-04-24 | $4.66 | $4.75 | 1.93% | 14814 |
| 2026-04-23 | $4.85 | $4.67 | -3.71% | 17900 |
| 2026-04-22 | $4.94 | $4.96 | 0.40% | 31015 |
| 2026-04-21 | $5.05 | $5.05 | 0.00% | 11700 |
| 2026-04-20 | $5.17 | $5.12 | -0.97% | 8400 |
| 2026-04-17 | $5.12 | $5.22 | 1.95% | 4600 |
| 2026-04-16 | $5.10 | $5.05 | -0.98% | 22336 |
| 2026-04-15 | $5.30 | $5.12 | -3.40% | 27747 |
| 2026-04-14 | $5.16 | $5.39 | 4.46% | 6700 |
| 2026-04-13 | $5.05 | $5.09 | 0.79% | 30842 |
| 2026-04-10 | $5.18 | $5.09 | -1.74% | 12313 |
| 2026-04-09 | $5.45 | $5.22 | -4.22% | 24500 |
| 2026-04-08 | $5.54 | $5.52 | -0.36% | 34200 |
| 2026-04-07 | $5.39 | $5.50 | 2.04% | 6300 |
| 2026-04-06 | $5.45 | $5.41 | -0.73% | 9810 |
| 2026-04-02 | $5.30 | $5.55 | 4.72% | 16400 |
| 2026-04-01 | $5.63 | $5.63 | 0.00% | 6400 |
| 2026-03-31 | $5.35 | $5.50 | 2.80% | 22800 |
| 2026-03-30 | $5.38 | $5.35 | -0.56% | 29400 |
| 2026-03-27 | $5.47 | $5.44 | -0.55% | 26717 |
| 2026-03-26 | $5.52 | $5.53 | 0.18% | 30200 |
| 2026-03-25 | $5.69 | $5.68 | -0.18% | 3600 |
| 2026-03-24 | $5.40 | $5.50 | 1.85% | 65300 |
| 2026-03-23 | $5.68 | $5.62 | -1.06% | 25540 |
| 2026-03-20 | $6.11 | $5.60 | -8.35% | 31836 |
| 2026-03-19 | $5.76 | $6.19 | 7.47% | 20600 |
| 2026-03-18 | $5.97 | $6.07 | 1.68% | 14413 |
| 2026-03-17 | $6.05 | $5.96 | -1.49% | 14741 |