Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Haivision Systems Inc (TSX: HAI )

5.780 -1.070 (-15.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 12, 2024 6.690 6.690 5.540 5.780 345,174 -1.07(-15.62%)
Sep 11, 2024 6.980 6.980 6.750 6.850 16,041 -0.14(-2.00%)
Sep 10, 2024 6.660 7.000 6.620 6.990 76,006 +0.33(+4.95%)
Sep 09, 2024 6.600 6.660 6.470 6.660 18,461 +0.11(+1.68%)
Sep 06, 2024 6.400 6.680 5.960 6.550 82,991 +0.15(+2.34%)
Sep 05, 2024 6.840 6.850 6.400 6.400 76,864 -0.22(-3.32%)
Sep 04, 2024 5.940 6.640 5.940 6.620 167,745 +0.79(+13.55%)
Sep 03, 2024 5.600 5.920 5.540 5.830 103,459 +0.37(+6.78%)
Aug 30, 2024 5.460 0 -0.19(-3.36%)
Aug 29, 2024 5.350 5.690 5.320 5.650 102,133 +0.30(+5.61%)
Aug 28, 2024 5.330 5.360 5.250 5.350 22,415 +0.03(+0.56%)
Aug 27, 2024 5.100 5.330 4.920 5.320 45,163 +0.16(+3.10%)
Aug 26, 2024 5.100 5.160 5.100 5.160 27,168 +0.06(+1.18%)
Aug 23, 2024 4.950 5.140 4.940 5.100 65,620 +0.16(+3.24%)
Aug 22, 2024 4.960 4.960 4.920 4.940 13,120 -0.02(-0.40%)
Aug 21, 2024 5.020 5.060 4.960 4.960 17,044 -0.05(-1.00%)
Aug 20, 2024 4.700 5.020 4.700 5.010 25,430 +0.31(+6.60%)
Aug 19, 2024 4.600 4.720 4.570 4.700 14,285 +0.14(+3.07%)
Aug 16, 2024 4.440 4.640 4.440 4.560 18,457 +0.15(+3.40%)
Aug 15, 2024 4.460 4.460 4.340 4.410 7,803 -0.04(-0.90%)
Aug 14, 2024 4.310 4.460 4.300 4.450 68,250 +0.13(+3.01%)
Aug 13, 2024 4.220 4.340 4.180 4.320 35,025 +0.10(+2.37%)
Aug 12, 2024 4.180 4.310 4.150 4.220 17,011 +0.03(+0.72%)
Aug 09, 2024 4.250 4.290 4.190 4.190 9,026 -0.05(-1.18%)
Aug 08, 2024 4.190 4.270 4.160 4.240 12,078 +0.08(+1.92%)
Aug 07, 2024 4.140 4.210 4.130 4.160 15,651 +0.10(+2.46%)
Aug 06, 2024 4.020 4.190 4.020 4.060 53,892 -0.10(-2.40%)
Aug 02, 2024 4.160 0 +0.03(+0.73%)
Aug 01, 2024 4.090 4.240 4.090 4.130 8,584 +0.03(+0.73%)
Jul 31, 2024 4.280 4.320 4.100 4.100 16,758 -0.12(-2.84%)
Jul 30, 2024 4.250 4.250 4.210 4.220 11,070 -0.01(-0.24%)
Jul 29, 2024 4.350 4.350 4.200 4.230 9,034 -0.10(-2.31%)
Jul 26, 2024 4.210 4.350 4.200 4.330 31,480 +0.12(+2.85%)
Jul 25, 2024 4.070 4.260 4.070 4.210 24,801 +0.09(+2.18%)
Jul 24, 2024 4.210 4.250 4.100 4.120 28,800 -0.08(-1.90%)
Jul 23, 2024 4.180 4.260 4.180 4.200 14,580 +0.00(+0.00%)
Jul 22, 2024 4.200 4.280 4.190 4.200 48,238 -0.06(-1.41%)
Jul 19, 2024 4.290 4.310 4.250 4.260 9,405 -0.03(-0.70%)
Jul 18, 2024 4.400 4.400 4.290 4.290 10,400 -0.10(-2.28%)
Jul 17, 2024 4.290 4.430 4.280 4.390 11,951 +0.10(+2.33%)
Jul 16, 2024 4.260 4.300 4.250 4.290 8,660 +0.03(+0.70%)
Jul 15, 2024 4.340 4.350 4.200 4.260 15,496 -0.04(-0.93%)
Jul 12, 2024 4.320 4.350 4.250 4.300 16,689 -0.03(-0.69%)
Jul 11, 2024 4.200 4.330 4.200 4.330 12,681 +0.08(+1.88%)
Jul 10, 2024 4.380 4.380 4.230 4.250 33,291 -0.15(-3.41%)
Jul 09, 2024 4.440 4.440 4.270 4.400 62,105 +0.04(+0.92%)
Jul 08, 2024 4.420 4.420 4.340 4.360 22,252 -0.12(-2.68%)
Jul 05, 2024 4.350 4.550 4.290 4.480 51,438 +0.13(+2.99%)
Jul 04, 2024 4.230 4.360 4.220 4.350 50,566 +0.15(+3.57%)
Jul 03, 2024 4.100 4.210 4.060 4.200 37,400 +0.12(+2.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.