Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

28.40 +0.41 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.71 21.20 20.27 20.49 2,089,721 +0.19(+0.95%)
Sep 28, 2023 21.12 21.22 20.15 20.29 2,311,310 -0.78(-3.71%)
Sep 27, 2023 21.72 22.24 20.99 21.08 1,470,249 -0.49(-2.28%)
Sep 26, 2023 22.51 22.84 21.40 21.57 2,290,933 -1.11(-4.90%)
Sep 25, 2023 22.57 22.69 22.41 22.68 1,083,949 -0.23(-1.01%)
Sep 22, 2023 22.80 23.37 22.55 22.91 1,489,727 +0.22(+0.98%)
Sep 21, 2023 22.68 22.85 22.27 22.69 2,012,455 -0.45(-1.96%)
Sep 20, 2023 23.55 23.95 23.12 23.14 1,217,710 -0.40(-1.68%)
Sep 19, 2023 24.16 24.35 23.46 23.54 1,856,337 -0.54(-2.25%)
Sep 18, 2023 23.61 24.52 23.28 24.08 3,570,581 +0.00(+0.00%)
Sep 15, 2023 23.66 24.57 23.50 24.08 22,521,108 +0.37(+1.55%)
Sep 14, 2023 23.98 24.18 23.53 23.71 2,387,695 +0.24(+1.03%)
Sep 13, 2023 23.72 23.89 23.41 23.47 1,886,748 -0.03(-0.12%)
Sep 12, 2023 22.99 23.82 22.51 23.50 1,896,892 +0.11(+0.45%)
Sep 11, 2023 23.66 23.66 22.92 23.39 2,039,737 -0.11(-0.45%)
Sep 08, 2023 23.19 23.54 22.80 23.50 2,061,945 +0.14(+0.58%)
Sep 07, 2023 22.87 23.66 22.76 23.37 3,511,282 +0.07(+0.29%)
Sep 06, 2023 23.92 24.21 23.14 23.30 2,618,953 -0.87(-3.60%)
Sep 05, 2023 23.96 24.61 23.68 24.17 5,318,606 +1.87(+8.41%)
Sep 01, 2023 21.97 22.55 21.95 22.29 1,113,280 +0.68(+3.13%)
Aug 31, 2023 21.46 22.05 21.42 21.62 1,490,110 +0.26(+1.22%)
Aug 30, 2023 21.03 21.46 20.90 21.36 1,012,531 +0.44(+2.13%)
Aug 29, 2023 19.75 20.92 19.70 20.91 1,299,015 +1.23(+6.23%)
Aug 28, 2023 19.82 20.10 19.58 19.68 909,751 +0.05(+0.25%)
Aug 25, 2023 19.72 19.91 19.23 19.64 1,044,544 -0.07(-0.34%)
Aug 24, 2023 19.99 20.29 19.60 19.70 1,322,979 -0.66(-3.23%)
Aug 23, 2023 19.80 20.75 19.72 20.36 1,124,843 +0.46(+2.33%)
Aug 22, 2023 19.82 20.32 19.33 19.90 2,184,352 +1.07(+5.70%)
Aug 21, 2023 20.38 20.61 18.80 18.82 2,200,194 -1.50(-7.37%)
Aug 18, 2023 19.35 20.56 18.97 20.32 1,806,785 +0.83(+4.26%)
Aug 17, 2023 22.42 22.45 19.18 19.49 3,502,429 -2.93(-13.06%)
Aug 16, 2023 22.53 23.00 22.37 22.42 1,005,080 -0.35(-1.53%)
Aug 15, 2023 23.82 24.06 22.46 22.77 1,732,935 +0.43(+1.90%)
Aug 14, 2023 22.70 22.81 21.88 22.34 955,610 -0.50(-2.20%)
Aug 11, 2023 22.23 22.95 22.16 22.84 1,358,430 +0.50(+2.25%)
Aug 10, 2023 21.98 22.41 21.65 22.34 2,508,822 +0.64(+2.94%)
Aug 09, 2023 21.13 21.94 21.00 21.70 1,992,743 +0.66(+3.12%)
Aug 08, 2023 20.71 21.08 20.61 21.05 4,187,941 +0.07(+0.32%)
Aug 07, 2023 23.35 23.35 20.83 20.98 4,237,443 -2.65(-11.21%)
Aug 04, 2023 23.44 24.22 23.09 23.63 1,021,184 +0.05(+0.20%)
Aug 03, 2023 23.24 23.59 22.84 23.58 924,554 +0.42(+1.79%)
Aug 02, 2023 23.79 23.84 22.89 23.16 890,194 -0.94(-3.89%)
Aug 01, 2023 25.04 25.12 24.07 24.10 781,816 -1.13(-4.48%)
Jul 31, 2023 25.37 25.84 24.99 25.23 806,289 +0.09(+0.35%)
Jul 28, 2023 25.85 26.03 25.03 25.14 635,166 -0.28(-1.10%)
Jul 27, 2023 25.98 26.22 25.16 25.42 560,836 -0.71(-2.70%)
Jul 26, 2023 26.09 26.69 25.88 26.13 646,811 -0.19(-0.73%)
Jul 25, 2023 26.75 27.04 26.24 26.32 776,348 -0.43(-1.59%)
Jul 24, 2023 27.39 27.55 26.71 26.75 596,942 -0.40(-1.46%)
Jul 21, 2023 27.79 27.79 26.93 27.14 552,959 -0.24(-0.88%)
Jul 20, 2023 28.08 28.15 27.25 27.39 763,407 -0.94(-3.31%)
Jul 19, 2023 27.85 28.44 27.65 28.32 812,413 +0.72(+2.63%)
Jul 18, 2023 26.84 27.70 26.79 27.60 1,012,341 +0.91(+3.40%)
Jul 17, 2023 25.27 26.79 25.11 26.69 710,954 +1.37(+5.42%)
Jul 14, 2023 25.70 25.80 25.09 25.32 535,340 -0.44(-1.73%)
Jul 13, 2023 25.70 25.93 25.52 25.76 666,641 +0.28(+1.10%)
Jul 12, 2023 25.54 25.86 25.16 25.48 933,735 +0.71(+2.85%)
Jul 11, 2023 24.52 24.92 24.32 24.78 541,631 +0.36(+1.46%)
Jul 10, 2023 23.67 24.57 23.67 24.42 692,858 +0.61(+2.56%)
Jul 07, 2023 23.22 24.16 23.15 23.81 589,173 +0.65(+2.80%)
Jul 06, 2023 23.19 23.37 22.62 23.16 576,154 -0.46(-1.96%)
Jul 05, 2023 23.72 23.97 23.42 23.63 550,478 -0.28(-1.17%)
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.