Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannon Armstrong Sustainable IN (NY: HASI )

26.06 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 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 (%)
Jan 31, 2014 7.506 7.727 7.483 7.669 186,719 +0.09(+1.22%)
Jan 30, 2014 7.477 7.655 7.443 7.576 117,591 +0.16(+2.19%)
Jan 29, 2014 7.535 7.599 7.391 7.414 116,535 -0.14(-1.84%)
Jan 28, 2014 7.524 7.640 7.472 7.553 169,402 +0.01(+0.15%)
Jan 27, 2014 7.680 7.767 7.489 7.541 235,176 -0.10(-1.29%)
Jan 24, 2014 7.663 7.704 7.547 7.640 148,211 -0.03(-0.38%)
Jan 23, 2014 7.628 7.698 7.564 7.669 84,140 +0.00(+0.00%)
Jan 22, 2014 7.663 7.692 7.640 7.669 132,095 +0.00(+0.00%)
Jan 21, 2014 7.651 7.733 7.605 7.669 100,641 +0.04(+0.53%)
Jan 17, 2014 7.605 7.628 7.628 7.628 83,153 -0.01(-0.08%)
Jan 16, 2014 7.622 7.680 7.582 7.634 63,900 -0.02(-0.30%)
Jan 15, 2014 7.634 7.691 7.576 7.657 120,051 +0.02(+0.30%)
Jan 14, 2014 7.472 7.698 7.443 7.634 160,120 +0.17(+2.33%)
Jan 13, 2014 7.501 7.657 7.414 7.460 235,186 -0.04(-0.54%)
Jan 10, 2014 7.535 7.588 7.373 7.501 146,700 +0.02(+0.23%)
Jan 09, 2014 7.564 7.564 7.472 7.483 179,987 -0.08(-1.07%)
Jan 08, 2014 7.547 7.570 7.309 7.564 446,838 -0.01(-0.08%)
Jan 07, 2014 7.727 7.837 7.541 7.570 122,351 -0.11(-1.43%)
Jan 06, 2014 7.924 7.988 7.593 7.680 412,538 -0.20(-2.57%)
Jan 03, 2014 7.848 8.063 7.790 7.883 193,835 +0.02(+0.30%)
Jan 02, 2014 8.034 8.034 7.736 7.860 270,202 -0.23(-2.87%)
Dec 31, 2013 7.993 8.092 8.092 8.092 204,951 +0.08(+0.94%)
Dec 30, 2013 8.086 8.115 7.982 8.017 110,357 -0.01(-0.14%)
Dec 27, 2013 8.034 8.115 7.866 8.028 182,421 +0.03(+0.36%)
Dec 26, 2013 8.057 8.104 7.912 7.999 147,640 +0.06(+0.73%)
Dec 24, 2013 7.878 7.987 7.878 7.941 152,349 +0.10(+1.31%)
Dec 23, 2013 7.645 7.878 7.572 7.839 254,101 +0.27(+3.54%)
Dec 20, 2013 7.416 7.828 7.399 7.570 801,234 +0.22(+2.95%)
Dec 19, 2013 7.359 7.376 7.171 7.354 355,556 -0.02(-0.31%)
Dec 18, 2013 7.182 7.382 7.148 7.376 534,313 +0.25(+3.52%)
Dec 17, 2013 7.137 7.177 7.108 7.125 146,037 -0.01(-0.08%)
Dec 16, 2013 7.160 7.160 7.074 7.131 95,754 -0.01(-0.08%)
Dec 13, 2013 7.137 7.160 6.960 7.137 169,927 +0.01(+0.16%)
Dec 12, 2013 7.068 7.137 7.068 7.125 190,583 +0.03(+0.40%)
Dec 11, 2013 7.120 7.154 7.046 7.097 179,549 -0.03(-0.40%)
Dec 10, 2013 7.103 7.154 7.091 7.125 221,874 +0.04(+0.56%)
Dec 09, 2013 7.074 7.137 7.017 7.085 122,571 -0.01(-0.08%)
Dec 06, 2013 7.091 7.091 7.023 7.091 110,938 +0.06(+0.81%)
Dec 05, 2013 7.023 7.120 6.994 7.034 236,985 +0.01(+0.16%)
Dec 04, 2013 7.000 7.046 6.971 7.023 89,959 -0.01(-0.16%)
Dec 03, 2013 7.011 7.051 6.960 7.034 237,215 -0.01(-0.16%)
Dec 02, 2013 7.057 7.068 6.990 7.046 176,495 -0.03(-0.40%)
Nov 29, 2013 7.046 7.074 7.040 7.074 44,440 +0.02(+0.32%)
Nov 27, 2013 6.994 7.068 6.931 7.051 167,696 +0.04(+0.57%)
Nov 26, 2013 6.852 7.011 6.823 7.011 277,912 +0.15(+2.25%)
Nov 25, 2013 6.863 6.874 6.772 6.857 100,310 +0.01(+0.08%)
Nov 22, 2013 6.812 6.874 6.783 6.852 101,437 +0.06(+0.92%)
Nov 21, 2013 6.720 6.863 6.715 6.789 183,495 +0.09(+1.28%)
Nov 20, 2013 6.823 6.823 6.675 6.703 138,984 -0.09(-1.26%)
Nov 19, 2013 6.743 6.840 6.743 6.789 83,650 +0.03(+0.42%)
Nov 18, 2013 6.834 6.866 6.740 6.760 124,458 -0.08(-1.17%)
Nov 15, 2013 6.823 6.869 6.789 6.840 159,059 +0.01(+0.08%)
Nov 14, 2013 6.783 6.886 6.772 6.834 110,300 +0.26(+3.99%)
Nov 12, 2013 6.775 6.781 6.544 6.572 193,121 -0.20(-2.91%)
Nov 11, 2013 6.600 6.792 6.600 6.769 272,001 +0.18(+2.74%)
Nov 08, 2013 6.899 6.983 6.561 6.589 315,302 -0.34(-4.96%)
Nov 07, 2013 6.978 6.989 6.876 6.933 180,225 -0.05(-0.73%)
Nov 06, 2013 6.950 7.023 6.838 6.984 123,862 +0.06(+0.81%)
Nov 05, 2013 7.006 7.048 6.888 6.927 320,680 -0.09(-1.29%)
Nov 04, 2013 6.989 7.040 6.933 7.017 207,879 +0.06(+0.89%)
Nov 01, 2013 6.927 6.989 6.859 6.955 212,893 +0.05(+0.73%)
Oct 31, 2013 6.859 6.989 6.786 6.905 184,719 +0.05(+0.66%)
Oct 30, 2013 6.865 6.927 6.815 6.859 214,713 +0.07(+1.08%)
Oct 29, 2013 6.797 6.814 6.673 6.786 170,208 +0.02(+0.25%)
Oct 28, 2013 6.713 6.820 6.651 6.769 173,667 +0.02(+0.25%)
Oct 25, 2013 6.611 6.764 6.538 6.752 136,363 +0.09(+1.35%)
Oct 24, 2013 6.628 6.696 6.566 6.662 128,988 +0.05(+0.77%)
Oct 23, 2013 6.611 6.690 6.516 6.611 183,166 -0.01(-0.17%)
Oct 22, 2013 6.668 6.707 6.538 6.623 115,447 -0.06(-0.84%)
Oct 21, 2013 6.735 6.741 6.645 6.679 82,691 -0.03(-0.50%)
Oct 18, 2013 6.640 6.747 6.533 6.713 109,997 +0.13(+1.97%)
Oct 17, 2013 6.425 6.606 6.364 6.583 157,501 +0.15(+2.37%)
Oct 16, 2013 6.369 6.476 6.245 6.431 116,327 +0.08(+1.24%)
Oct 15, 2013 6.476 6.504 6.262 6.352 128,143 -0.12(-1.91%)
Oct 14, 2013 6.442 6.493 6.392 6.476 116,987 +0.03(+0.44%)
Oct 11, 2013 6.273 6.454 6.217 6.448 123,064 +0.14(+2.23%)
Oct 10, 2013 6.285 6.403 6.245 6.307 56,882 +0.07(+1.18%)
Oct 09, 2013 6.296 6.341 6.217 6.234 171,251 -0.07(-1.07%)
Oct 08, 2013 6.296 6.386 6.251 6.301 107,025 +0.00(+0.00%)
Oct 07, 2013 6.341 6.386 6.301 6.301 56,956 -0.06(-0.97%)
Oct 04, 2013 6.234 6.403 6.234 6.363 203,438 +0.10(+1.53%)
Oct 03, 2013 6.375 6.437 6.251 6.268 202,083 -0.13(-2.03%)
Oct 02, 2013 6.414 6.471 6.358 6.397 152,680 -0.03(-0.44%)
Oct 01, 2013 6.397 6.555 6.341 6.425 99,249 +0.00(+0.00%)
Sep 27, 2013 6.510 6.600 6.397 6.425 137,827 -0.10(-1.55%)
Sep 26, 2013 6.538 6.623 6.482 6.527 134,511 -0.01(-0.17%)
Sep 25, 2013 6.595 6.606 6.504 6.538 130,333 -0.04(-0.60%)
Sep 24, 2013 6.549 6.685 6.527 6.578 122,212 -0.01(-0.09%)
Sep 23, 2013 6.572 6.600 6.510 6.583 166,368 +0.00(+0.00%)
Sep 20, 2013 6.758 6.758 6.538 6.583 266,736 -0.14(-2.01%)
Sep 19, 2013 6.814 6.837 6.679 6.719 134,848 -0.10(-1.41%)
Sep 18, 2013 6.769 6.905 6.736 6.814 138,870 +0.08(+1.26%)
Sep 17, 2013 6.645 6.747 6.583 6.730 91,141 +0.11(+1.70%)
Sep 16, 2013 6.690 6.707 6.482 6.617 208,450 +0.01(+0.09%)
Sep 13, 2013 6.595 6.651 6.572 6.611 62,353 +0.05(+0.69%)
Sep 12, 2013 6.640 6.668 6.549 6.566 100,298 -0.05(-0.77%)
Sep 11, 2013 6.600 6.696 6.562 6.617 83,338 +0.08(+1.21%)
Sep 10, 2013 6.628 6.628 6.516 6.538 276,412 -0.06(-0.94%)
Sep 09, 2013 7.023 7.051 6.527 6.600 125,933 +0.08(+1.30%)
Sep 06, 2013 6.611 6.611 6.482 6.516 188,214 -0.06(-0.86%)
Sep 05, 2013 6.595 6.685 6.516 6.572 118,100 -0.03(-0.43%)
Sep 04, 2013 6.651 6.668 6.555 6.600 106,825 -0.07(-1.10%)
Sep 03, 2013 6.673 6.724 6.628 6.673 87,825 +0.06(+0.85%)
Aug 30, 2013 6.685 6.724 6.578 6.617 126,217 -0.09(-1.34%)
Aug 29, 2013 6.606 6.713 6.606 6.707 132,982 +0.06(+0.93%)
Aug 28, 2013 6.653 6.685 6.623 6.645 104,277 -0.01(-0.08%)
Aug 27, 2013 6.843 6.893 6.617 6.651 215,565 -0.25(-3.67%)
Aug 26, 2013 6.905 6.916 6.806 6.905 222,439 +0.01(+0.08%)
Aug 23, 2013 6.848 6.927 6.837 6.899 280,285 +0.05(+0.74%)
Aug 22, 2013 6.859 6.876 6.809 6.848 172,645 +0.00(+0.00%)
Aug 21, 2013 6.809 6.871 6.792 6.848 422,470 +0.01(+0.08%)
Aug 20, 2013 6.764 6.876 6.752 6.843 146,897 +0.05(+0.75%)
Aug 19, 2013 6.611 6.826 6.538 6.792 320,224 +0.18(+2.73%)
Aug 16, 2013 6.476 6.679 6.476 6.611 221,513 +0.17(+2.71%)
Aug 15, 2013 6.398 6.521 6.398 6.437 155,503 -0.02(-0.26%)
Aug 14, 2013 6.577 6.667 6.364 6.454 214,507 -0.15(-2.29%)
Aug 13, 2013 6.588 6.678 6.515 6.605 190,437 +0.03(+0.51%)
Aug 12, 2013 6.386 6.639 6.386 6.571 267,523 +0.15(+2.27%)
Aug 09, 2013 6.448 6.487 6.347 6.426 159,794 +0.01(+0.17%)
Aug 08, 2013 6.403 6.437 6.291 6.414 272,738 +0.04(+0.62%)
Aug 07, 2013 6.364 6.451 6.196 6.375 241,010 -0.01(-0.09%)
Aug 06, 2013 6.319 6.442 6.274 6.381 174,945 -0.02(-0.35%)
Aug 05, 2013 6.487 6.524 6.353 6.403 77,873 -0.06(-0.95%)
Aug 02, 2013 6.526 6.611 6.448 6.465 126,436 -0.01(-0.17%)
Aug 01, 2013 6.728 6.734 6.454 6.476 197,856 -0.18(-2.70%)
Jul 31, 2013 6.627 6.723 6.543 6.655 165,749 +0.04(+0.59%)
Jul 30, 2013 6.627 6.661 6.515 6.616 145,052 +0.04(+0.60%)
Jul 29, 2013 6.386 6.577 6.386 6.577 137,679 +0.22(+3.53%)
Jul 26, 2013 6.341 6.398 6.257 6.353 252,649 -0.04(-0.61%)
Jul 25, 2013 6.420 6.426 6.358 6.392 199,237 -0.01(-0.18%)
Jul 24, 2013 6.588 6.616 6.375 6.403 218,752 -0.19(-2.81%)
Jul 23, 2013 6.476 6.599 6.437 6.588 181,976 +0.14(+2.17%)
Jul 22, 2013 6.484 6.587 6.426 6.448 190,745 +0.00(+0.00%)
Jul 19, 2013 6.616 6.616 6.431 6.448 339,531 -0.19(-2.79%)
Jul 18, 2013 6.616 6.683 6.588 6.633 182,511 +0.01(+0.17%)
Jul 17, 2013 6.689 6.737 6.577 6.622 193,249 -0.11(-1.58%)
Jul 16, 2013 6.751 6.818 6.689 6.728 183,558 -0.03(-0.50%)
Jul 15, 2013 6.846 6.913 6.684 6.762 171,558 -0.11(-1.63%)
Jul 12, 2013 6.773 6.953 6.756 6.874 126,650 +0.06(+0.82%)
Jul 11, 2013 6.762 6.818 6.712 6.818 110,933 +0.12(+1.84%)
Jul 10, 2013 6.728 6.751 6.616 6.695 253,880 -0.05(-0.75%)
Jul 09, 2013 6.930 6.930 6.720 6.745 240,778 -0.19(-2.67%)
Jul 08, 2013 6.964 6.975 6.897 6.930 280,568 -0.03(-0.40%)
Jul 05, 2013 6.958 6.981 6.796 6.958 166,433 +0.01(+0.08%)
Jul 03, 2013 6.930 7.003 6.874 6.953 219,426 +0.01(+0.16%)
Jul 02, 2013 6.975 6.975 6.812 6.941 387,698 -0.03(-0.48%)
Jul 01, 2013 6.762 7.003 6.700 6.975 895,722 +0.31(+4.71%)
Jun 28, 2013 6.465 6.773 6.465 6.661 2,423,036 +0.19(+2.95%)
Jun 26, 2013 6.392 6.498 6.392 6.470 330,222 +0.11(+1.67%)
Jun 25, 2013 6.543 6.543 6.347 6.364 199,212 -0.14(-2.16%)
Jun 24, 2013 6.560 6.560 6.454 6.504 335,816 -0.09(-1.36%)
Jun 21, 2013 6.577 6.616 6.420 6.594 1,395,906 +0.07(+1.03%)
Jun 20, 2013 6.583 6.594 6.498 6.526 411,914 +0.00(+0.00%)
Jun 19, 2013 6.431 6.538 6.426 6.526 286,912 +0.04(+0.69%)
Jun 18, 2013 6.526 6.532 6.437 6.482 409,654 -0.02(-0.26%)
Jun 17, 2013 6.403 6.532 6.398 6.498 192,736 +0.17(+2.66%)
Jun 14, 2013 6.027 6.330 5.999 6.330 226,342 +0.24(+3.86%)
Jun 13, 2013 6.184 6.224 6.072 6.095 497,362 -0.14(-2.25%)
Jun 12, 2013 6.308 6.308 6.162 6.235 166,911 +0.00(+0.00%)
Jun 11, 2013 6.263 6.330 6.201 6.235 197,301 -0.10(-1.59%)
Jun 10, 2013 6.280 6.369 6.235 6.336 216,116 +0.12(+1.99%)
Jun 07, 2013 6.364 6.392 6.196 6.212 101,716 -0.11(-1.69%)
Jun 06, 2013 6.184 6.330 6.173 6.319 128,296 +0.10(+1.53%)
Jun 05, 2013 6.448 6.448 6.212 6.224 211,109 -0.22(-3.39%)
Jun 04, 2013 6.448 6.486 6.334 6.442 210,455 +0.04(+0.61%)
Jun 03, 2013 6.560 6.560 6.168 6.403 296,568 -0.05(-0.78%)
May 31, 2013 6.526 6.571 6.437 6.454 256,901 -0.07(-1.12%)
May 30, 2013 6.426 6.555 6.398 6.526 271,124 +0.06(+0.95%)
May 29, 2013 6.655 6.695 6.427 6.465 315,148 -0.25(-3.76%)
May 28, 2013 6.723 6.768 6.639 6.717 264,304 +0.04(+0.59%)
May 24, 2013 6.756 6.756 6.515 6.678 392,873 -0.08(-1.16%)
May 23, 2013 6.532 6.756 6.426 6.756 548,440 +0.14(+2.12%)
May 22, 2013 6.801 6.913 6.611 6.616 641,276 -0.33(-4.76%)
May 21, 2013 6.902 6.992 6.824 6.947 374,651 -0.03(-0.40%)
May 20, 2013 6.874 7.011 6.874 6.975 549,804 -0.03(-0.48%)
May 17, 2013 6.885 7.014 6.807 7.009 867,460 +0.09(+1.30%)
May 16, 2013 6.846 6.925 6.840 6.919 459,220 +0.07(+1.06%)
May 15, 2013 6.779 6.869 6.756 6.846 624,171 +0.12(+1.75%)
May 13, 2013 6.717 6.756 6.672 6.728 419,651 +0.02(+0.25%)
May 10, 2013 6.678 6.717 6.672 6.712 360,956 +0.03(+0.50%)
May 09, 2013 6.538 6.728 6.493 6.678 372,791 -0.04(-0.58%)
May 08, 2013 6.756 6.762 6.633 6.717 279,441 -0.01(-0.17%)
May 07, 2013 6.543 6.768 6.498 6.728 806,151 +0.17(+2.65%)
May 06, 2013 6.454 6.555 6.398 6.555 276,218 +0.10(+1.48%)
May 03, 2013 6.420 6.459 6.403 6.459 398,588 +0.01(+0.17%)
May 02, 2013 6.420 6.448 6.369 6.448 479,047 +0.03(+0.52%)
May 01, 2013 6.330 6.414 6.308 6.414 611,568 +0.03(+0.53%)
Apr 30, 2013 6.336 6.381 6.313 6.381 302,191 +0.02(+0.26%)
Apr 29, 2013 6.386 6.398 6.308 6.364 336,928 -0.08(-1.30%)
Apr 26, 2013 6.431 6.448 6.381 6.448 246,166 +0.07(+1.05%)
Apr 25, 2013 6.308 6.414 6.308 6.381 473,158 +0.07(+1.07%)
Apr 24, 2013 6.560 6.560 6.308 6.313 439,492 +0.04(+0.63%)
Apr 23, 2013 6.364 6.364 6.246 6.274 1,314,114 -0.10(-1.58%)
Apr 22, 2013 6.336 6.448 6.308 6.375 763,232 +0.07(+1.07%)
Apr 19, 2013 6.392 6.448 6.207 6.308 1,732,232 -0.08(-1.32%)
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.