Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

35.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.93 36.36 33.93 35.75 458,590 +1.40(+4.08%)
Jan 26, 2023 34.52 34.78 33.61 34.35 357,227 +0.19(+0.56%)
Jan 25, 2023 33.39 34.19 32.68 34.16 435,356 +0.18(+0.53%)
Jan 24, 2023 33.48 34.41 33.35 33.98 339,510 +0.15(+0.44%)
Jan 23, 2023 33.19 34.02 32.91 33.83 372,270 +0.76(+2.30%)
Jan 20, 2023 32.82 33.07 32.18 33.07 466,051 +0.46(+1.41%)
Jan 19, 2023 33.84 34.16 32.38 32.61 570,019 -1.82(-5.29%)
Jan 18, 2023 34.99 35.50 34.23 34.43 320,423 -0.25(-0.72%)
Jan 17, 2023 34.79 35.30 34.53 34.68 352,491 -0.22(-0.63%)
Jan 13, 2023 36.68 36.68 33.90 34.90 537,715 +0.11(+0.32%)
Jan 12, 2023 33.92 34.80 33.28 34.79 566,183 +1.19(+3.54%)
Jan 11, 2023 32.83 33.80 32.73 33.60 534,051 +1.22(+3.77%)
Jan 10, 2023 31.20 32.40 30.97 32.38 452,314 +1.01(+3.22%)
Jan 09, 2023 31.55 32.31 31.34 31.37 608,702 +0.25(+0.80%)
Jan 06, 2023 30.11 31.48 29.50 31.12 600,544 +1.34(+4.50%)
Jan 05, 2023 29.58 29.96 29.03 29.78 504,721 -0.16(-0.53%)
Jan 04, 2023 28.96 30.21 28.83 29.94 572,704 +1.50(+5.27%)
Jan 03, 2023 29.52 29.93 28.21 28.44 819,904 -0.54(-1.86%)
Dec 30, 2022 29.48 29.99 28.52 28.98 535,952 -1.00(-3.34%)
Dec 29, 2022 28.95 30.23 28.80 29.98 450,085 +1.52(+5.34%)
Dec 28, 2022 29.46 29.73 28.21 28.46 491,043 -1.08(-3.66%)
Dec 27, 2022 29.82 29.88 28.98 29.54 575,931 -0.32(-1.06%)
Dec 23, 2022 30.62 30.70 29.76 29.86 424,494 -0.90(-2.92%)
Dec 22, 2022 30.71 30.95 30.19 30.75 570,401 -0.49(-1.58%)
Dec 21, 2022 30.80 31.55 30.38 31.25 447,143 +0.93(+3.06%)
Dec 20, 2022 29.42 30.41 29.04 30.32 448,152 +0.66(+2.23%)
Dec 19, 2022 30.42 30.68 29.45 29.66 491,103 -0.69(-2.28%)
Dec 16, 2022 31.47 31.47 29.95 30.35 1,314,238 -1.64(-5.13%)
Dec 15, 2022 33.62 34.03 31.72 31.99 728,594 -2.14(-6.28%)
Dec 14, 2022 32.82 34.38 32.44 34.13 684,687 +1.38(+4.22%)
Dec 13, 2022 34.13 34.87 32.34 32.75 849,250 +0.08(+0.24%)
Dec 12, 2022 31.41 32.72 31.34 32.67 477,403 +1.14(+3.60%)
Dec 09, 2022 31.07 32.41 30.89 31.53 380,419 +0.27(+0.85%)
Dec 08, 2022 30.41 31.81 30.19 31.27 743,785 +0.90(+2.96%)
Dec 07, 2022 30.36 30.66 30.03 30.37 530,490 +0.00(+0.00%)
Dec 06, 2022 31.36 31.51 30.11 30.37 425,876 -0.98(-3.12%)
Dec 05, 2022 31.27 31.48 30.73 31.35 440,092 -0.05(-0.16%)
Dec 02, 2022 31.11 31.71 30.68 31.40 411,474 -0.25(-0.78%)
Dec 01, 2022 32.14 32.47 31.03 31.64 614,462 -0.40(-1.23%)
Nov 30, 2022 30.54 32.04 30.19 32.04 1,015,019 +1.54(+5.05%)
Nov 29, 2022 30.02 30.78 29.53 30.50 1,016,113 +0.65(+2.18%)
Nov 28, 2022 30.06 30.20 29.76 29.85 648,732 -0.58(-1.92%)
Nov 25, 2022 30.62 30.84 30.19 30.43 457,724 -0.15(-0.48%)
Nov 23, 2022 31.24 31.54 30.43 30.58 571,371 -1.00(-3.16%)
Nov 22, 2022 30.43 31.76 30.17 31.57 820,816 +1.15(+3.76%)
Nov 21, 2022 30.42 30.82 30.31 30.43 557,743 -0.37(-1.19%)
Nov 18, 2022 31.39 31.46 30.09 30.79 768,210 +0.23(+0.74%)
Nov 17, 2022 29.73 30.75 29.23 30.57 699,015 -0.09(-0.29%)
Nov 16, 2022 30.71 30.97 30.08 30.66 740,573 -0.43(-1.40%)
Nov 15, 2022 32.25 32.41 31.06 31.09 827,117 -0.41(-1.32%)
Nov 14, 2022 32.20 32.50 31.48 31.50 788,390 -1.14(-3.48%)
Nov 11, 2022 31.90 33.15 31.24 32.64 1,030,041 +0.95(+2.99%)
Nov 10, 2022 30.22 31.71 29.52 31.69 1,328,357 +3.10(+10.85%)
Nov 09, 2022 27.88 29.18 27.73 28.59 1,153,038 +0.49(+1.76%)
Nov 08, 2022 28.09 28.48 27.48 28.10 426,929 +0.20(+0.71%)
Nov 07, 2022 27.91 28.63 27.41 27.90 832,779 +0.76(+2.80%)
Nov 04, 2022 26.84 29.99 26.60 27.14 1,120,782 +0.83(+3.15%)
Nov 03, 2022 25.15 26.35 24.95 26.31 668,857 +0.98(+3.86%)
Nov 02, 2022 26.71 26.74 25.19 25.33 1,175,398 -1.56(-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.