Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

32.57 +2.12 (+6.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.52 12.86 12.46 12.80 316,701 +0.28(+2.23%)
Mar 30, 2016 12.50 12.63 12.36 12.52 190,837 +0.01(+0.11%)
Mar 29, 2016 12.02 12.52 12.00 12.51 302,587 +0.43(+3.59%)
Mar 28, 2016 12.26 12.42 12.01 12.08 160,367 -0.15(-1.25%)
Mar 24, 2016 11.91 12.23 12.23 12.23 187,814 +0.24(+2.02%)
Mar 23, 2016 12.29 12.32 11.99 11.99 133,033 -0.31(-2.56%)
Mar 22, 2016 12.18 12.41 12.13 12.30 121,577 +0.03(+0.27%)
Mar 21, 2016 12.47 12.50 12.19 12.27 174,032 -0.19(-1.53%)
Mar 18, 2016 12.62 12.66 12.41 12.46 480,737 -0.09(-0.68%)
Mar 17, 2016 12.39 12.68 12.35 12.54 235,584 +0.18(+1.48%)
Mar 16, 2016 12.16 12.42 12.10 12.36 238,991 +0.26(+2.17%)
Mar 15, 2016 12.11 12.20 12.06 12.10 137,574 -0.08(-0.65%)
Mar 14, 2016 12.01 12.19 11.94 12.18 151,058 +0.10(+0.81%)
Mar 11, 2016 12.01 12.08 11.82 12.08 220,525 +0.22(+1.88%)
Mar 10, 2016 11.84 11.94 11.72 11.86 144,200 +0.02(+0.17%)
Mar 09, 2016 11.77 11.85 11.65 11.84 109,086 +0.10(+0.84%)
Mar 08, 2016 11.88 11.99 11.73 11.74 181,520 -0.25(-2.08%)
Mar 07, 2016 11.99 12.06 11.87 11.99 138,544 +0.00(+0.00%)
Mar 04, 2016 12.01 12.25 11.91 11.99 270,411 +0.11(+0.94%)
Mar 03, 2016 11.80 11.96 11.64 11.88 284,173 +0.07(+0.56%)
Mar 02, 2016 11.50 11.83 11.46 11.81 250,935 +0.29(+2.56%)
Mar 01, 2016 11.61 11.66 11.41 11.52 184,790 -0.03(-0.23%)
Feb 29, 2016 11.44 11.57 11.34 11.54 292,935 +0.08(+0.69%)
Feb 26, 2016 11.33 11.63 11.20 11.46 321,589 -0.24(-2.07%)
Feb 25, 2016 11.37 11.73 11.30 11.71 199,942 +0.38(+3.36%)
Feb 24, 2016 11.09 11.44 11.06 11.33 392,032 +0.17(+1.53%)
Feb 23, 2016 11.67 11.68 11.14 11.16 298,055 -0.52(-4.49%)
Feb 22, 2016 11.59 11.75 11.50 11.68 281,481 +0.15(+1.31%)
Feb 19, 2016 11.77 11.79 11.45 11.53 273,359 -0.25(-2.11%)
Feb 18, 2016 11.82 11.86 11.52 11.78 162,963 -0.03(-0.22%)
Feb 17, 2016 11.77 11.86 11.65 11.80 234,976 +0.12(+1.07%)
Feb 16, 2016 11.48 11.69 11.38 11.68 135,212 +0.30(+2.65%)
Feb 12, 2016 11.47 11.38 11.38 11.38 148,908 +0.03(+0.23%)
Feb 11, 2016 11.23 11.41 11.10 11.35 202,383 -0.07(-0.63%)
Feb 10, 2016 11.37 11.73 11.33 11.42 174,288 +0.04(+0.35%)
Feb 09, 2016 11.35 11.61 11.30 11.38 296,444 -0.16(-1.36%)
Feb 08, 2016 11.03 11.61 10.93 11.54 529,404 +0.41(+3.65%)
Feb 05, 2016 11.31 11.31 10.89 11.14 386,665 -0.17(-1.51%)
Feb 04, 2016 11.38 11.56 11.20 11.31 202,053 -0.08(-0.69%)
Feb 03, 2016 11.47 11.71 11.32 11.38 277,499 -0.14(-1.25%)
Feb 02, 2016 11.50 11.65 11.40 11.53 201,348 -0.11(-0.96%)
Feb 01, 2016 11.70 11.73 11.48 11.64 223,376 -0.12(-1.06%)
Jan 29, 2016 11.31 11.82 11.31 11.77 424,107 +0.50(+4.42%)
Jan 28, 2016 11.18 11.33 11.12 11.27 175,094 +0.23(+2.08%)
Jan 27, 2016 11.21 11.37 10.96 11.04 250,421 -0.23(-2.04%)
Jan 26, 2016 11.16 11.29 10.88 11.27 176,621 +0.17(+1.54%)
Jan 25, 2016 11.35 11.49 11.07 11.10 248,825 -0.33(-2.92%)
Jan 22, 2016 11.08 11.44 10.89 11.43 368,738 +0.55(+5.06%)
Jan 21, 2016 10.99 11.25 10.85 10.88 325,910 -0.11(-1.01%)
Jan 20, 2016 10.88 11.12 10.28 10.99 572,136 -0.09(-0.77%)
Jan 19, 2016 11.39 11.39 10.96 11.08 336,434 -0.16(-1.40%)
Jan 15, 2016 11.21 11.23 11.23 11.23 411,330 -0.26(-2.23%)
Jan 14, 2016 11.37 11.72 11.09 11.49 308,352 +0.14(+1.27%)
Jan 13, 2016 11.74 11.80 11.28 11.35 495,126 -0.39(-3.35%)
Jan 12, 2016 12.06 12.26 11.55 11.74 418,421 -0.26(-2.13%)
Jan 11, 2016 12.11 12.20 11.86 11.99 255,695 -0.07(-0.54%)
Jan 08, 2016 12.20 12.35 12.06 12.06 293,145 -0.10(-0.86%)
Jan 07, 2016 12.32 12.36 12.01 12.16 451,158 -0.29(-2.37%)
Jan 06, 2016 12.45 12.57 12.37 12.46 483,427 -0.09(-0.68%)
Jan 05, 2016 12.45 12.58 12.29 12.54 307,270 +0.20(+1.65%)
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.