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

Hannon Armstrong Sustainable IN (NY: HASI )

25.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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%)
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.