Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Haivision Systems Inc (TSX:HAI)

8.800 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 13, 2026 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 (%)
Feb 12, 2026 9.060 9.060 8.500 8.780 79,154 -0.01(-0.11%)
Feb 11, 2026 8.870 9.090 8.780 8.790 85,853 -0.24(-2.66%)
Feb 10, 2026 8.240 9.090 8.210 9.030 168,989 +0.79(+9.59%)
Feb 09, 2026 8.520 8.590 8.170 8.240 55,174 -0.16(-1.90%)
Feb 06, 2026 8.410 8.750 8.400 8.400 43,881 -0.20(-2.33%)
Feb 05, 2026 8.630 8.770 8.400 8.600 27,197 -0.04(-0.46%)
Feb 04, 2026 8.930 8.940 8.400 8.640 61,178 -0.30(-3.36%)
Feb 03, 2026 8.830 9.000 8.610 8.940 127,621 -0.02(-0.22%)
Feb 02, 2026 8.410 8.990 8.410 8.960 77,011 +0.49(+5.79%)
Jan 30, 2026 8.470 8.810 8.330 8.470 66,265 -0.26(-2.98%)
Jan 29, 2026 8.700 9.110 8.570 8.730 180,438 +0.33(+3.93%)
Jan 28, 2026 7.890 8.900 7.610 8.400 220,794 +0.69(+8.95%)
Jan 27, 2026 7.480 7.940 7.610 7.710 103,147 -0.02(-0.26%)
Jan 26, 2026 7.500 7.740 7.350 7.730 52,202 +0.24(+3.20%)
Jan 23, 2026 7.330 7.490 7.160 7.490 135,352 +0.17(+2.32%)
Jan 22, 2026 7.250 7.460 7.250 7.320 377,598 +0.14(+1.95%)
Jan 21, 2026 7.130 7.190 6.940 7.180 122,217 +0.05(+0.70%)
Jan 20, 2026 7.050 7.400 6.980 7.130 121,919 +0.15(+2.15%)
Jan 19, 2026 6.790 7.110 6.710 6.980 69,136 +0.28(+4.18%)
Jan 16, 2026 6.490 7.000 6.480 6.700 203,753 +0.27(+4.20%)
Jan 15, 2026 6.100 7.000 6.100 6.430 227,338 +0.74(+13.01%)
Jan 14, 2026 5.710 5.740 5.520 5.690 17,181 -0.03(-0.52%)
Jan 13, 2026 5.550 5.730 5.550 5.720 54,987 +0.19(+3.44%)
Jan 12, 2026 5.450 5.550 5.400 5.530 48,059 +0.07(+1.28%)
Jan 09, 2026 5.400 5.490 5.400 5.460 5,812 +0.05(+0.92%)
Jan 08, 2026 5.410 5.500 5.350 5.410 9,278 -0.14(-2.52%)
Jan 07, 2026 5.410 5.550 5.350 5.550 38,121 +0.15(+2.78%)
Jan 06, 2026 5.360 5.430 5.330 5.400 10,379 +0.01(+0.19%)
Jan 05, 2026 5.550 5.550 5.360 5.390 9,866 -0.05(-0.92%)
Jan 02, 2026 5.330 5.470 5.320 5.440 2,239 +0.20(+3.82%)
Dec 31, 2025 5.240 0 -0.07(-1.32%)
Dec 30, 2025 5.220 5.450 5.220 5.310 9,530 +0.06(+1.14%)
Dec 29, 2025 5.400 5.400 5.220 5.250 8,507 -0.15(-2.78%)
Dec 24, 2025 5.400 0 -0.11(-2.00%)
Dec 23, 2025 5.500 5.530 5.500 5.510 2,246 +0.01(+0.18%)
Dec 22, 2025 5.540 5.540 5.500 5.500 5,363 -0.04(-0.72%)
Dec 19, 2025 5.500 5.590 5.500 5.540 4,023 +0.04(+0.73%)
Dec 18, 2025 5.590 5.590 5.500 5.500 5,854 +0.00(+0.00%)
Dec 17, 2025 5.500 5.600 5.500 5.500 8,791 -0.05(-0.90%)
Dec 16, 2025 5.540 5.600 5.540 5.550 10,489 -0.03(-0.54%)
Dec 15, 2025 5.500 5.610 5.500 5.580 11,723 +0.03(+0.54%)
Dec 12, 2025 5.480 5.640 5.480 5.550 5,110 +0.10(+1.83%)
Dec 11, 2025 5.340 5.450 5.220 5.450 22,386 +0.07(+1.30%)
Dec 10, 2025 5.380 5.380 5.350 5.380 30,280 +0.00(+0.00%)
Dec 09, 2025 5.350 5.380 5.350 5.380 7,226 +0.02(+0.37%)
Dec 08, 2025 5.300 5.390 5.300 5.360 21,293 +0.07(+1.32%)
Dec 05, 2025 5.140 5.290 5.090 5.290 29,435 +0.14(+2.72%)
Dec 04, 2025 5.100 5.150 5.000 5.150 14,391 +0.07(+1.38%)
Dec 03, 2025 4.830 5.090 4.830 5.080 14,609 -0.06(-1.17%)
Dec 02, 2025 5.150 5.150 5.080 5.140 2,400 -0.01(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.