Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

27.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.40 34.95 33.29 34.61 870,789 +1.49(+4.50%)
Jan 30, 2023 33.06 34.04 32.78 33.12 695,083 -0.40(-1.20%)
Jan 27, 2023 31.82 34.10 31.82 33.52 489,035 +1.31(+4.08%)
Jan 26, 2023 32.37 32.61 31.52 32.21 380,943 +0.18(+0.56%)
Jan 25, 2023 31.31 32.06 30.65 32.03 464,259 +0.17(+0.53%)
Jan 24, 2023 31.40 32.27 31.27 31.86 362,049 +0.14(+0.44%)
Jan 23, 2023 31.12 31.90 30.86 31.72 396,984 +0.71(+2.30%)
Jan 20, 2023 30.78 31.01 30.18 31.01 496,991 +0.43(+1.41%)
Jan 19, 2023 31.73 32.03 30.36 30.58 607,862 -1.71(-5.29%)
Jan 18, 2023 32.81 33.29 32.10 32.29 341,695 -0.23(-0.72%)
Jan 17, 2023 32.62 33.10 32.38 32.52 375,892 -0.21(-0.63%)
Jan 13, 2023 34.40 34.40 31.79 32.73 573,413 +0.10(+0.32%)
Jan 12, 2023 31.81 32.63 31.21 32.62 603,771 +1.12(+3.54%)
Jan 11, 2023 30.79 31.70 30.70 31.51 569,506 +1.14(+3.77%)
Jan 10, 2023 29.26 30.38 29.04 30.36 482,342 +0.95(+3.22%)
Jan 09, 2023 29.59 30.30 29.38 29.42 649,113 +0.23(+0.80%)
Jan 06, 2023 28.24 29.52 27.66 29.18 640,413 +1.26(+4.50%)
Jan 05, 2023 27.74 28.10 27.22 27.93 538,229 -0.15(-0.53%)
Jan 04, 2023 27.16 28.33 27.04 28.08 610,725 +1.41(+5.27%)
Jan 03, 2023 27.68 28.07 26.45 26.67 874,336 -0.51(-1.86%)
Dec 30, 2022 27.64 28.12 26.74 27.18 571,533 -0.94(-3.34%)
Dec 29, 2022 27.15 28.35 27.01 28.11 479,965 +1.43(+5.34%)
Dec 28, 2022 27.63 27.88 26.45 26.69 523,643 -1.01(-3.66%)
Dec 27, 2022 27.96 28.02 27.18 27.70 614,166 -0.30(-1.05%)
Dec 23, 2022 28.71 28.79 27.90 28.00 452,676 -0.84(-2.92%)
Dec 22, 2022 28.80 29.02 28.31 28.84 608,270 -0.46(-1.58%)
Dec 21, 2022 28.89 29.59 28.49 29.30 476,829 +0.87(+3.06%)
Dec 20, 2022 27.59 28.52 27.23 28.43 477,904 +0.62(+2.23%)
Dec 19, 2022 28.52 28.77 27.62 27.81 523,707 -0.65(-2.28%)
Dec 16, 2022 29.52 29.52 28.09 28.46 1,401,489 -1.54(-5.12%)
Dec 15, 2022 31.52 31.91 29.75 30.00 776,965 -2.01(-6.28%)
Dec 14, 2022 30.77 32.24 30.42 32.01 730,143 +1.30(+4.22%)
Dec 13, 2022 32.01 32.70 30.33 30.71 905,632 +0.07(+0.24%)
Dec 12, 2022 29.45 30.68 29.39 30.64 509,097 +1.07(+3.60%)
Dec 09, 2022 29.14 30.39 28.97 29.57 405,674 +0.25(+0.85%)
Dec 08, 2022 28.52 29.83 28.31 29.32 793,165 +0.84(+2.96%)
Dec 07, 2022 28.47 28.76 28.16 28.48 565,709 +0.00(+0.00%)
Dec 06, 2022 29.40 29.55 28.24 28.48 454,150 -0.92(-3.12%)
Dec 05, 2022 29.32 29.52 28.82 29.39 469,309 -0.05(-0.16%)
Dec 02, 2022 29.17 29.74 28.77 29.44 438,791 -0.23(-0.78%)
Dec 01, 2022 30.14 30.45 29.10 29.67 655,256 -0.37(-1.23%)
Nov 30, 2022 28.64 30.04 28.31 30.04 1,082,405 +1.44(+5.05%)
Nov 29, 2022 28.15 28.87 27.69 28.60 1,083,573 +0.61(+2.18%)
Nov 28, 2022 28.19 28.32 27.90 27.99 691,801 -0.55(-1.91%)
Nov 25, 2022 28.71 28.92 28.31 28.53 488,112 -0.14(-0.48%)
Nov 23, 2022 29.29 29.58 28.53 28.67 609,304 -0.94(-3.16%)
Nov 22, 2022 28.53 29.78 28.29 29.61 875,309 +1.07(+3.77%)
Nov 21, 2022 28.52 28.90 28.42 28.53 594,772 -0.34(-1.19%)
Nov 18, 2022 29.43 29.51 28.22 28.88 819,211 +0.21(+0.74%)
Nov 17, 2022 27.88 28.84 27.41 28.66 745,422 -0.08(-0.29%)
Nov 16, 2022 28.80 29.04 28.21 28.75 789,740 -0.41(-1.40%)
Nov 15, 2022 30.25 30.39 29.13 29.15 882,029 -0.39(-1.32%)
Nov 14, 2022 30.19 30.48 29.52 29.54 840,731 -1.07(-3.48%)
Nov 11, 2022 29.91 31.09 29.29 30.61 1,098,425 +0.89(+2.99%)
Nov 10, 2022 28.34 29.74 27.68 29.72 1,416,545 +2.91(+10.85%)
Nov 09, 2022 26.14 27.37 26.01 26.81 1,229,587 +0.46(+1.76%)
Nov 08, 2022 26.34 26.70 25.77 26.35 455,272 +0.19(+0.71%)
Nov 07, 2022 26.17 26.85 25.70 26.16 888,067 +0.71(+2.80%)
Nov 04, 2022 25.17 28.13 24.94 25.45 1,195,190 +0.78(+3.15%)
Nov 03, 2022 23.59 24.71 23.39 24.67 713,262 +0.92(+3.86%)
Nov 02, 2022 25.05 25.08 23.62 23.75 1,253,432 -1.46(-5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.