Haivision Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.940	2.940	2.910	2.910	2.910	4,500
2022-12-20	3.000	3.000	2.940	2.950	2.950	12,700
2022-12-19	3.100	3.100	3.010	3.090	3.090	15,800
2022-12-16	3.200	3.200	3.060	3.080	3.080	20,600
2022-12-15	3.270	3.270	3.200	3.200	3.200	16,800
2022-12-14	3.280	3.280	3.270	3.270	3.270	1,900
2022-12-13	3.320	3.350	3.280	3.290	3.290	9,300
2022-12-12	3.510	3.510	3.320	3.320	3.320	21,100
2022-12-09	3.550	3.550	3.520	3.520	3.520	5,200
2022-12-08	3.580	3.600	3.550	3.550	3.550	6,600
2022-12-07	3.700	3.700	3.590	3.590	3.590	10,000
2022-12-06	3.690	3.780	3.650	3.700	3.700	4,600
2022-12-05	3.630	3.760	3.620	3.670	3.670	7,000
2022-12-02	3.260	3.630	3.260	3.630	3.630	9,500
2022-12-01	3.250	3.440	3.250	3.420	3.420	9,100
2022-11-30	3.090	3.240	3.090	3.240	3.240	2,200
2022-11-29	3.100	3.100	3.040	3.090	3.090	5,000
2022-11-28	3.000	3.190	3.000	3.100	3.100	23,300
2022-11-25	2.440	2.700	2.440	2.700	2.700	21,300
2022-11-24	2.420	2.420	2.350	2.420	2.420	4,000
2022-11-23	2.220	2.420	2.220	2.420	2.420	16,200
2022-11-22	2.210	2.220	2.170	2.220	2.220	9,200
2022-11-21	2.150	2.200	2.150	2.180	2.180	4,300
2022-11-18	2.220	2.220	2.150	2.190	2.190	6,400
2022-11-17	2.230	2.240	2.180	2.210	2.210	10,500
2022-11-16	2.150	2.300	2.150	2.240	2.240	7,300
2022-11-15	2.130	2.200	2.110	2.160	2.160	23,100
2022-11-14	2.160	2.200	2.120	2.120	2.120	12,600
2022-11-11	2.220	2.220	2.160	2.200	2.200	12,200
2022-11-10	2.300	2.300	2.160	2.200	2.200	30,200
2022-11-09	2.400	2.400	2.290	2.300	2.300	21,700
2022-11-08	2.470	2.470	2.400	2.400	2.400	12,000
2022-11-07	2.540	2.540	2.480	2.480	2.480	12,500
2022-11-04	2.600	2.650	2.540	2.540	2.540	17,800
2022-11-03	2.600	2.640	2.600	2.640	2.640	6,300
2022-11-02	2.590	2.650	2.590	2.630	2.630	2,500
2022-11-01	2.590	2.700	2.590	2.700	2.700	6,400
2022-10-31	2.630	2.670	2.600	2.670	2.670	16,600
2022-10-28	2.640	2.710	2.630	2.670	2.670	5,200
2022-10-27	2.700	2.740	2.650	2.690	2.690	12,800
2022-10-26	2.720	2.800	2.710	2.750	2.750	10,900
2022-10-25	2.850	2.850	2.720	2.760	2.760	18,100
2022-10-24	2.890	2.890	2.840	2.840	2.840	22,000
2022-10-21	3.010	3.010	2.930	2.930	2.930	22,200
2022-10-20	3.090	3.090	3.020	3.030	3.030	10,800
2022-10-19	3.100	3.100	3.080	3.080	3.080	5,900
2022-10-18	3.250	3.250	3.110	3.130	3.130	3,000
2022-10-17	3.120	3.220	3.120	3.120	3.120	9,800
2022-10-14	3.210	3.210	3.140	3.140	3.140	12,000
2022-10-13	3.260	3.260	3.190	3.200	3.200	9,900
2022-10-12	3.370	3.380	3.260	3.260	3.260	14,800
2022-10-11	3.360	3.380	3.360	3.370	3.370	1,700
2022-10-07	3.470	3.470	3.360	3.360	3.360	12,600
2022-10-06	3.560	3.560	3.470	3.480	3.480	12,000
2022-10-05	3.610	3.610	3.560	3.560	3.560	13,400
2022-10-04	3.700	3.700	3.610	3.610	3.610	8,800
2022-10-03	3.910	3.910	3.610	3.650	3.650	19,800
2022-09-30	4.000	4.050	3.990	4.000	4.000	43,600
2022-09-29	3.750	4.000	3.750	3.940	3.940	11,900
2022-09-28	3.850	4.000	3.760	4.000	4.000	13,400

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.