Hannon Armstrong Sustainable Infrastructure Capital, Inc. - 0J2Z.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.88	27.55	27.55	27.93	27.55	836
August 15, 2025	26.94	26.89	26.89	27.26	26.67	44
August 14, 2025	26.82	26.42	26.42	26.82	26.4	381
August 13, 2025	26.41	26.43	26.43	26.63	26.18	110
August 12, 2025	25.93	25.89	25.89	25.97	25.66	48,301
August 11, 2025	26.18	25.8	25.8	26.37	25.41	415
August 08, 2025	24.86	25.56	25.56	25.63	24.64	829
August 07, 2025	24.93	24.84	24.84	25.02	24.77	1,352
August 06, 2025	25.45	24.97	24.97	25.45	24.83	371
August 05, 2025	25.67	25.69	25.69	25.72	25.67	238
August 04, 2025	25.69	25.55	25.55	25.84	25.29	1,102
August 01, 2025	25.94	25.99	25.99	26.19	25.61	536
July 31, 2025	26.49	26.15	26.15	26.5	26.15	46
July 30, 2025	27.81	27.27	27.27	27.81	27.04	77
July 29, 2025	27.69	27.5	27.5	28.03	27.5	48,458
July 28, 2025	27.95	27.76	27.76	27.99	27.71	156
July 25, 2025	27.81	27.66	27.66	28.22	27.62	78
July 24, 2025	27.85	28.35	28.35	28.35	27.85	258
July 23, 2025	28.56	28.58	28.58	28.66	28.56	270
July 22, 2025	26.83	28.54	28.54	28.54	26.65	520
July 21, 2025	26.99	26.94	26.94	27.21	26.94	261
July 18, 2025	26.91	26.52	26.52	26.91	26.52	7
July 17, 2025	26	26.92	26.92	27.1	26	137
July 16, 2025	26.56	26.49	26.49	26.56	26.4	708
July 15, 2025	27.32	26.58	26.58	27.32	26.58	407
July 14, 2025	27.21	26.99	26.99	27.54	26.99	1,293
July 11, 2025	27.35	27.16	27.16	27.46	27.16	308
July 10, 2025	27.14	27.33	27.33	27.33	27.14	585
July 09, 2025	26.7	26.85	26.85	26.88	26.7	114
July 08, 2025	26.41	26.55	26.55	26.7	26.41	167
July 07, 2025	26.8	26.6	26.6	26.87	26.53	6,858
July 03, 2025	27.16	27.6	27.6	27.85	27.16	47
July 02, 2025	27.11	27.31	27.31	27.35	26.91	356
July 01, 2025	27.15	28.24	27.82	28.24	27.12	617
June 30, 2025	27.51	26.84	26.44	27.51	26.75	547
June 27, 2025	27.8	27.81	27.4	27.81	27.76	132
June 26, 2025	26.66	27.57	27.16	27.63	26.65	184
June 25, 2025	26.39	26.54	26.14	26.64	26.03	7,545
June 24, 2025	25.84	25.68	25.3	26.23	25.68	41
June 23, 2025	25.35	25.39	25.01	25.81	25.34	1,820
June 20, 2025	25.94	26.36	26.36	26.36	25.94	822
June 18, 2025	25.84	25.98	25.98	25.98	25.68	122
June 17, 2025	26.7	25.54	25.54	26.7	25.3	1,879
June 16, 2025	27.44	27.75	27.75	27.75	27.3	323
June 13, 2025	27.03	26.84	26.84	27.1	26.84	241
June 12, 2025	27.28	27.07	27.07	27.28	27.07	83
June 11, 2025	26.52	27.2	27.2	27.2	26.51	708
June 10, 2025	26.34	26.29	26.29	26.45	26	2,853
June 09, 2025	25.77	26.03	26.03	26.05	25.4	244
June 06, 2025	25.13	25.29	25.29	25.54	25.13	440
June 05, 2025	25.04	24.88	24.88	25.32	24.86	321
June 04, 2025	25.44	25.28	25.28	25.77	25.23	106
June 03, 2025	24.65	25.17	25.17	25.22	24.58	30
June 02, 2025	24.67	24.54	24.54	24.76	24.39	2,341
May 30, 2025	25.24	25.24	25.24	25.24	25.24	14
May 29, 2025	25.4	25.37	25.37	25.54	25.29	494
May 28, 2025	25.46	25.37	25.37	25.5	25.37	8
May 27, 2025	25.49	25	25	25.49	24.93	196
May 23, 2025	25.32	25.27	25.27	25.33	25.27	27
May 22, 2025	26.03	25.28	25.28	26.03	25.13	394

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (0J2Z.L) LSE