Haivision Systems Stock Price History
| HAI Stock | CAD 4.60 0.04 0.86% |
Below is the normalized historical share price chart for Haivision Systems extending back to December 16, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Haivision Systems stands at 4.60, as last reported on the 20th of March, with the highest price reaching 4.70 and the lowest price hitting 4.60 during the day.
If you're considering investing in Haivision Stock, it is important to understand the factors that can impact its price. Haivision Systems holds Efficiency (Sharpe) Ratio of -0.0622, which attests that the entity had a -0.0622 % return per unit of risk over the last 3 months. Haivision Systems exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Haivision Systems' Risk Adjusted Performance of (0.05), standard deviation of 2.93, and Market Risk Adjusted Performance of (0.85) to validate the risk estimate we provide.
At this time, Haivision Systems' Other Stockholder Equity is very stable compared to the past year. As of the 20th of March 2025, Stock Based Compensation is likely to grow to about 4 M, while Total Stockholder Equity is likely to drop about 64.1 M. . As of the 20th of March 2025, Price To Sales Ratio is likely to drop to 1.18. In addition to that, Price Earnings Ratio is likely to drop to 31.48. Haivision Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 4.8903 | 50 Day MA 4.8957 | Beta 0.561 |
Haivision |
Sharpe Ratio = -0.0622
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | HAI |
Estimated Market Risk
| 2.97 actual daily | 26 74% of assets are more volatile |
Expected Return
| -0.18 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Haivision Systems is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Haivision Systems by adding Haivision Systems to a well-diversified portfolio.
Price Book 1.3174 | Enterprise Value Ebitda 11.8307 | Price Sales 1.0091 | Shares Float 19.2 M | Wall Street Target Price 5.3125 |
Haivision Systems Stock Price History Chart
There are several ways to analyze Haivision Stock price data. The simplest method is using a basic Haivision candlestick price chart, which shows Haivision Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 3, 2025 | 5.51 |
| Lowest Price | March 13, 2025 | 4.21 |
Haivision Systems March 20, 2025 Stock Price Synopsis
Various analyses of Haivision Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Haivision Stock. It can be used to describe the percentage change in the price of Haivision Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Haivision Stock.| Haivision Systems Price Action Indicator | (0.07) | |
| Haivision Systems Accumulation Distribution | 170.21 | |
| Haivision Systems Price Daily Balance Of Power | (0.40) | |
| Haivision Systems Price Rate Of Daily Change | 0.99 |
Haivision Systems March 20, 2025 Stock Price Analysis
Haivision Stock Price History Data
The price series of Haivision Systems for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 1.42 with a coefficient of variation of 6.81. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.0. The median price for the last 90 days is 5.08.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 4.64 | 4.70 | 4.60 | 4.60 | 8,000 | |
| 03/18/2025 | 4.55 | 4.74 | 4.54 | 4.64 | 20,453 | |
| 03/17/2025 | 4.33 | 4.57 | 4.33 | 4.54 | 12,604 | |
| 03/14/2025 | 4.05 | 4.40 | 3.85 | 4.37 | 199,063 | |
| 03/13/2025 | 4.51 | 4.51 | 4.21 | 4.21 | 18,279 | |
| 03/12/2025 | 4.42 | 4.68 | 4.42 | 4.52 | 17,339 | |
| 03/11/2025 | 4.29 | 4.54 | 4.29 | 4.43 | 25,916 | |
| 03/10/2025 | 4.36 | 4.42 | 4.35 | 4.35 | 29,278 | |
| 03/07/2025 | 4.56 | 4.57 | 4.38 | 4.38 | 18,258 | |
| 03/06/2025 | 4.49 | 4.52 | 4.49 | 4.51 | 4,983 | |
| 03/05/2025 | 4.55 | 4.58 | 4.48 | 4.48 | 4,827 | |
| 03/04/2025 | 4.42 | 4.53 | 4.30 | 4.46 | 22,944 | |
| 03/03/2025 | 4.52 | 4.68 | 4.43 | 4.43 | 27,640 | |
| 02/28/2025 | 4.75 | 4.75 | 4.54 | 4.59 | 49,568 | |
| 02/27/2025 | 4.79 | 4.80 | 4.70 | 4.71 | 39,859 | |
| 02/26/2025 | 4.89 | 4.89 | 4.75 | 4.79 | 51,014 | |
| 02/25/2025 | 4.95 | 5.00 | 4.69 | 4.79 | 38,158 | |
| 02/24/2025 | 5.10 | 5.14 | 4.91 | 4.91 | 39,384 | |
| 02/21/2025 | 5.24 | 5.25 | 5.18 | 5.23 | 30,792 | |
| 02/20/2025 | 5.25 | 5.25 | 5.11 | 5.24 | 24,000 | |
| 02/19/2025 | 5.07 | 5.25 | 5.05 | 5.24 | 33,295 | |
| 02/18/2025 | 5.02 | 5.11 | 4.99 | 5.08 | 19,068 | |
| 02/14/2025 | 5.04 | 5.06 | 5.00 | 5.05 | 14,535 | |
| 02/13/2025 | 5.05 | 5.12 | 4.97 | 5.06 | 24,673 | |
| 02/12/2025 | 5.02 | 5.06 | 5.02 | 5.06 | 4,913 | |
| 02/11/2025 | 5.04 | 5.15 | 5.00 | 5.10 | 13,703 | |
| 02/10/2025 | 5.11 | 5.15 | 5.05 | 5.11 | 59,149 | |
| 02/07/2025 | 5.16 | 5.16 | 5.00 | 5.03 | 45,909 | |
| 02/06/2025 | 5.25 | 5.25 | 4.90 | 5.13 | 100,024 | |
| 02/05/2025 | 5.01 | 5.25 | 5.01 | 5.24 | 20,700 | |
| 02/04/2025 | 4.99 | 5.07 | 4.84 | 5.01 | 41,900 | |
| 02/03/2025 | 4.79 | 5.12 | 4.79 | 5.09 | 103,800 | |
| 01/31/2025 | 5.02 | 5.15 | 4.97 | 5.05 | 73,900 | |
| 01/30/2025 | 5.01 | 5.05 | 4.97 | 4.97 | 20,100 | |
| 01/29/2025 | 4.98 | 5.05 | 4.90 | 5.00 | 51,100 | |
| 01/28/2025 | 5.15 | 5.15 | 4.96 | 4.98 | 73,000 | |
| 01/27/2025 | 5.01 | 5.25 | 4.97 | 5.16 | 100,400 | |
| 01/24/2025 | 4.89 | 5.05 | 4.84 | 4.99 | 178,500 | |
| 01/23/2025 | 4.82 | 4.90 | 4.78 | 4.90 | 34,200 | |
| 01/22/2025 | 4.62 | 4.82 | 4.60 | 4.80 | 145,300 | |
| 01/21/2025 | 4.76 | 4.89 | 4.62 | 4.87 | 100,500 | |
| 01/20/2025 | 4.85 | 4.86 | 4.75 | 4.76 | 47,300 | |
| 01/17/2025 | 4.71 | 4.99 | 4.71 | 4.92 | 98,300 | |
| 01/16/2025 | 4.38 | 4.70 | 4.10 | 4.70 | 541,800 | |
| 01/15/2025 | 5.15 | 5.56 | 5.15 | 5.36 | 141,800 | |
| 01/14/2025 | 5.31 | 5.37 | 5.10 | 5.12 | 21,900 | |
| 01/13/2025 | 5.35 | 5.36 | 5.19 | 5.25 | 33,400 | |
| 01/10/2025 | 5.25 | 5.42 | 5.25 | 5.36 | 34,800 | |
| 01/09/2025 | 5.42 | 5.42 | 5.24 | 5.24 | 9,300 | |
| 01/08/2025 | 5.37 | 5.37 | 5.18 | 5.32 | 18,400 | |
| 01/07/2025 | 5.38 | 5.44 | 5.20 | 5.26 | 19,300 | |
| 01/06/2025 | 5.56 | 5.60 | 5.39 | 5.40 | 32,800 | |
| 01/03/2025 | 5.43 | 5.66 | 5.37 | 5.51 | 26,200 | |
| 01/02/2025 | 5.16 | 5.51 | 5.16 | 5.41 | 26,900 | |
| 12/31/2024 | 5.16 | 5.21 | 5.16 | 5.16 | 8,000 | |
| 12/30/2024 | 5.15 | 5.32 | 5.07 | 5.16 | 29,200 | |
| 12/27/2024 | 5.21 | 5.22 | 5.15 | 5.15 | 18,600 | |
| 12/24/2024 | 5.25 | 5.29 | 5.19 | 5.25 | 11,300 | |
| 12/23/2024 | 5.28 | 5.35 | 5.19 | 5.19 | 10,100 | |
| 12/20/2024 | 5.19 | 5.36 | 5.19 | 5.28 | 3,200 | |
| 12/19/2024 | 5.28 | 5.40 | 5.14 | 5.24 | 18,900 |
About Haivision Systems Stock history
Haivision Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Haivision is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Haivision Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Haivision Systems stock prices may prove useful in developing a viable investing in Haivision Systems
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 25.7 M | 25.7 M | |
| Net Loss | -5.6 M | -5.3 M |
Haivision Systems Quarterly Net Working Capital |
|
Haivision Systems Stock Technical Analysis
Haivision Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Forecasting Now
Equity ForecastingUse basic forecasting models to generate price predictions and determine price momentum |
| All Next | Launch Module |
Haivision Systems Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Haivision Systems' price direction in advance. Along with the technical and fundamental analysis of Haivision Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Haivision to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.19) | |||
| Total Risk Alpha | 0.1094 | |||
| Treynor Ratio | (0.86) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Haivision Stock
Haivision Systems financial ratios help investors to determine whether Haivision Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Haivision with respect to the benefits of owning Haivision Systems security.