Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI) NYSE

27.47

-0.175(-0.63%)

Updated at August 18 03:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202526.8127.6427.6428.0226.511.82M
August 14, 202526.6826.6826.6826.726.33923,107
August 13, 202526.3226.926.927.0526.061.47M
August 12, 202525.826.2226.2226.2525.511.13M
August 11, 202525.9425.6625.6626.3725.351.24M
August 08, 202524.4225.7125.7125.8824.421.67M
August 07, 202524.7324.3824.3825.0924.381.38M
August 06, 202525.5224.4424.4425.5224.441.3M
August 05, 202525.6325.5625.5625.825.281.21M
August 04, 202525.6325.6625.6625.9325.261.19M
August 01, 202526.0225.6925.6926.325.581.28M
July 31, 202526.525.9725.9726.8925.931.24M
July 30, 202527.4126.8526.8527.6226.681.33M
July 29, 202527.7127.5627.5627.8527.39671,100
July 28, 202527.8627.6927.6928.0627.58943,016
July 25, 202527.9227.9227.9227.9827.61493,243
July 24, 20252827.8327.8328.4327.8653,300
July 23, 202528.7228.3128.3128.7528.14970,005
July 22, 202526.8528.8128.8128.9926.832.28M
July 21, 202527.0526.7626.7627.2126.71832,109
July 18, 202526.6926.6926.692726.211.04M
July 17, 202525.9926.4926.4927.2425.921.6M
July 16, 202526.6226.0426.0426.7526.011.2M
July 15, 202527.1126.4526.4527.3626.381.02M
July 14, 202527.3627.1127.1127.6926.851.07M
July 11, 202527.4127.4127.4127.6127.05900,919
July 10, 202526.9127.6727.6727.9226.841.14M
July 09, 202526.7827.0527.0527.1726.681.26M
July 08, 202526.3926.6926.6926.8826.361.28M
July 07, 202526.7526.6226.6227.1726.481.22M
July 03, 202527.1727.2627.2627.8127.09823,429
July 02, 202526.9627.2227.2227.3926.861.22M
July 01, 202526.7327.4127.4128.4226.632.02M
June 30, 202527.426.8626.8627.4426.693.17M
June 27, 202527.7227.6627.6627.9227.433.24M
June 26, 202526.6327.7727.7727.9126.491.81M
June 25, 202526.2526.526.526.6425.873M
June 24, 202525.826.4826.4826.6325.81.67M
June 23, 202525.525.5825.5825.8825.231.81M
June 20, 202526.0725.6225.6226.5225.612.61M
June 18, 202525.7325.9625.9626.0925.491.38M
June 17, 202526.5925.725.726.725.283.11M
June 16, 202527.2527.3127.3127.8827.071.58M
June 13, 202526.8527.0227.0227.1326.691.09M
June 12, 202527.2827.2527.2527.5526.921.81M
June 11, 202526.4727.1327.1327.2226.392.09M
June 10, 202526.2326.3926.3926.5325.941.03M
June 09, 202525.5725.9725.9726.2525.451.2M
June 06, 202525.1825.425.425.6125.09677,155
June 05, 202525.1324.8924.8925.1324.711.4M
June 04, 202525.525.0625.0625.625.05875,019
June 03, 202524.825.4425.4425.4924.51.09M
June 02, 202524.8524.7424.7424.9824.291.12M
May 30, 202525.425.0525.0525.4524.951.7M
May 29, 202525.5925.4625.4625.7125.11.32M
May 28, 202525.625.3325.3325.6725.241.09M
May 27, 202525.3325.5825.5825.7824.871.85M
May 23, 202525.1425.2725.2725.4725.061.12M
May 22, 202526.7125.4325.4326.7124.952.68M
May 21, 202527.7726.9226.9227.8826.91938,514
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved