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

Hannon Armstrong Sustainable IN (NY: HASI )

31.64 +1.20 (+3.92%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 9, 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 (%)
Oct 31, 2014 8.277 8.514 8.259 8.490 584,869 +0.09(+1.01%)
Oct 30, 2014 8.247 8.459 8.216 8.405 547,147 +0.10(+1.24%)
Oct 29, 2014 8.502 8.556 8.234 8.301 1,481,435 -0.20(-2.36%)
Oct 28, 2014 8.247 8.508 8.216 8.502 3,329,585 -0.18(-2.03%)
Oct 27, 2014 8.641 8.696 8.653 8.678 117,598 +0.02(+0.28%)
Oct 24, 2014 8.678 8.678 8.605 8.653 156,751 +0.02(+0.21%)
Oct 23, 2014 8.599 8.653 8.562 8.635 200,149 +0.05(+0.57%)
Oct 22, 2014 8.629 8.629 8.562 8.587 130,283 -0.04(-0.49%)
Oct 21, 2014 8.562 8.739 8.562 8.629 345,388 +0.20(+2.38%)
Oct 20, 2014 8.313 8.447 8.313 8.429 60,657 +0.12(+1.39%)
Oct 17, 2014 8.411 8.471 8.277 8.313 152,563 +0.01(+0.15%)
Oct 16, 2014 7.955 8.405 7.955 8.301 204,852 +0.29(+3.56%)
Oct 15, 2014 7.992 8.228 7.937 8.016 198,400 -0.01(-0.15%)
Oct 14, 2014 8.040 8.156 7.973 8.028 309,042 -0.02(-0.30%)
Oct 13, 2014 8.222 8.228 8.046 8.052 253,491 -0.17(-2.07%)
Oct 10, 2014 8.283 8.319 8.216 8.222 125,011 -0.10(-1.17%)
Oct 09, 2014 8.496 8.502 8.253 8.319 144,520 -0.15(-1.79%)
Oct 08, 2014 8.319 8.483 8.216 8.471 141,311 +0.17(+2.05%)
Oct 07, 2014 8.368 8.398 8.301 8.301 75,685 -0.08(-0.94%)
Oct 06, 2014 8.423 8.496 8.368 8.380 126,647 +0.02(+0.22%)
Oct 03, 2014 8.392 8.411 8.319 8.362 122,844 +0.04(+0.44%)
Oct 02, 2014 8.392 8.417 8.241 8.326 150,152 -0.05(-0.65%)
Oct 01, 2014 8.405 8.432 8.356 8.380 154,236 -0.01(-0.14%)
Sep 30, 2014 8.429 8.483 8.380 8.392 150,664 -0.05(-0.65%)
Sep 29, 2014 8.344 8.453 8.319 8.447 79,272 +0.06(+0.72%)
Sep 26, 2014 8.289 8.392 8.180 8.386 124,037 +0.10(+1.17%)
Sep 25, 2014 8.295 8.459 8.265 8.289 206,179 +0.01(+0.07%)
Sep 24, 2014 8.307 8.440 8.234 8.283 256,989 -0.04(-0.44%)
Sep 23, 2014 8.385 8.439 8.314 8.319 134,363 -0.09(-1.07%)
Sep 22, 2014 8.397 8.499 8.355 8.409 137,240 -0.03(-0.35%)
Sep 19, 2014 8.409 8.511 8.314 8.439 348,679 +0.04(+0.50%)
Sep 18, 2014 8.445 8.594 8.379 8.397 93,519 -0.04(-0.50%)
Sep 17, 2014 8.517 8.606 8.415 8.439 101,461 -0.05(-0.63%)
Sep 16, 2014 8.367 8.630 8.314 8.493 205,238 +0.13(+1.57%)
Sep 15, 2014 8.403 8.475 8.308 8.361 75,513 -0.06(-0.71%)
Sep 12, 2014 8.517 8.571 8.391 8.421 153,957 -0.08(-0.91%)
Sep 11, 2014 8.427 8.517 8.409 8.499 95,326 +0.07(+0.78%)
Sep 10, 2014 8.487 8.517 8.413 8.433 78,846 -0.04(-0.42%)
Sep 09, 2014 8.535 8.535 8.427 8.469 78,261 -0.08(-0.98%)
Sep 08, 2014 8.541 8.576 8.499 8.553 33,870 +0.00(+0.00%)
Sep 05, 2014 8.451 8.571 8.439 8.553 105,908 +0.07(+0.85%)
Sep 04, 2014 8.505 8.527 8.463 8.481 74,500 +0.01(+0.14%)
Sep 03, 2014 8.666 8.666 8.451 8.469 235,088 -0.20(-2.28%)
Sep 02, 2014 8.654 8.666 8.600 8.666 64,067 +0.01(+0.07%)
Aug 29, 2014 8.576 8.660 8.660 8.660 141,885 +0.08(+0.91%)
Aug 28, 2014 8.553 8.636 8.547 8.582 82,245 -0.01(-0.14%)
Aug 27, 2014 8.678 8.702 8.547 8.594 148,278 -0.09(-1.03%)
Aug 26, 2014 8.678 8.754 8.666 8.684 141,982 -0.02(-0.21%)
Aug 25, 2014 8.780 8.792 8.672 8.702 86,531 -0.04(-0.48%)
Aug 22, 2014 8.666 8.780 8.666 8.744 232,098 +0.10(+1.18%)
Aug 21, 2014 8.600 8.666 8.588 8.642 110,433 +0.02(+0.28%)
Aug 20, 2014 8.660 8.666 8.588 8.618 109,988 -0.05(-0.55%)
Aug 19, 2014 8.702 8.726 8.654 8.666 173,349 -0.01(-0.07%)
Aug 18, 2014 8.666 8.744 8.612 8.672 176,147 +0.04(+0.48%)
Aug 15, 2014 8.553 8.648 8.493 8.630 165,604 +0.16(+1.83%)
Aug 14, 2014 8.469 8.505 8.445 8.475 94,586 +0.03(+0.35%)
Aug 13, 2014 8.487 8.600 8.427 8.445 122,434 -0.05(-0.56%)
Aug 12, 2014 8.230 8.624 8.230 8.493 263,264 +0.30(+3.72%)
Aug 11, 2014 8.039 8.206 8.039 8.188 155,517 +0.20(+2.54%)
Aug 08, 2014 8.021 8.068 7.985 7.985 248,870 -0.01(-0.15%)
Aug 07, 2014 8.086 8.122 7.937 7.997 301,498 -0.10(-1.18%)
Aug 06, 2014 8.098 8.158 8.068 8.092 282,113 -0.02(-0.22%)
Aug 05, 2014 8.128 8.181 8.068 8.110 210,199 -0.06(-0.73%)
Aug 04, 2014 8.170 8.258 8.118 8.170 125,560 +0.00(+0.00%)
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.