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

Hannon Armstrong Sustainable IN (NY: HASI )

25.96 +0.54 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 8.290 8.314 8.191 8.194 246,867 -0.17(-2.07%)
Jul 30, 2014 8.427 8.427 8.270 8.367 312,424 -0.03(-0.36%)
Jul 29, 2014 8.481 8.487 8.325 8.397 243,961 -0.09(-1.06%)
Jul 28, 2014 8.517 8.544 8.403 8.487 223,943 -0.05(-0.56%)
Jul 25, 2014 8.517 8.642 8.397 8.535 456,875 -0.02(-0.21%)
Jul 24, 2014 8.576 8.636 8.523 8.553 272,709 -0.08(-0.97%)
Jul 23, 2014 8.636 8.750 8.571 8.636 277,095 -0.03(-0.34%)
Jul 22, 2014 8.612 8.712 8.541 8.666 426,490 +0.06(+0.69%)
Jul 21, 2014 8.588 8.636 8.541 8.606 234,616 -0.03(-0.35%)
Jul 18, 2014 8.612 8.666 8.529 8.636 168,532 +0.01(+0.14%)
Jul 17, 2014 8.780 8.816 8.520 8.624 199,548 -0.22(-2.43%)
Jul 16, 2014 8.810 8.887 8.654 8.839 280,061 +0.07(+0.75%)
Jul 15, 2014 8.816 8.816 8.624 8.774 127,379 -0.02(-0.27%)
Jul 14, 2014 8.786 8.857 8.714 8.798 128,026 +0.10(+1.10%)
Jul 11, 2014 8.660 8.768 8.594 8.702 191,719 +0.06(+0.69%)
Jul 10, 2014 8.618 8.708 8.475 8.642 136,434 -0.04(-0.48%)
Jul 09, 2014 8.642 8.708 8.523 8.684 181,258 +0.11(+1.25%)
Jul 08, 2014 8.666 8.713 8.511 8.576 105,132 -0.11(-1.24%)
Jul 07, 2014 8.732 8.786 8.594 8.684 200,641 -0.04(-0.41%)
Jul 03, 2014 8.798 8.720 8.720 8.720 116,453 -0.07(-0.75%)
Jul 02, 2014 8.678 8.813 8.654 8.786 242,949 +0.10(+1.10%)
Jul 01, 2014 8.582 8.869 8.559 8.690 307,038 +0.12(+1.39%)
Jun 30, 2014 8.523 8.612 8.469 8.571 257,331 +0.02(+0.21%)
Jun 27, 2014 8.397 8.553 8.369 8.553 1,294,225 +0.16(+1.85%)
Jun 26, 2014 8.391 8.421 8.314 8.397 189,613 -0.01(-0.14%)
Jun 25, 2014 8.254 8.427 8.086 8.409 261,416 -0.01(-0.14%)
Jun 24, 2014 8.445 8.521 8.403 8.421 385,941 -0.05(-0.62%)
Jun 23, 2014 8.562 8.580 8.415 8.474 201,597 -0.06(-0.76%)
Jun 20, 2014 8.521 8.568 8.418 8.539 320,089 +0.05(+0.55%)
Jun 19, 2014 8.580 8.591 8.398 8.492 252,623 -0.08(-0.89%)
Jun 18, 2014 8.598 8.713 8.403 8.568 198,084 -0.05(-0.61%)
Jun 17, 2014 8.545 8.627 8.533 8.621 213,468 +0.04(+0.48%)
Jun 16, 2014 8.609 8.668 8.547 8.580 142,393 -0.04(-0.48%)
Jun 13, 2014 8.674 8.680 8.539 8.621 217,191 -0.06(-0.68%)
Jun 12, 2014 8.562 8.698 8.503 8.680 295,945 +0.14(+1.58%)
Jun 11, 2014 8.509 8.580 8.356 8.545 209,590 +0.01(+0.07%)
Jun 10, 2014 8.709 8.745 8.486 8.539 221,761 -0.06(-0.68%)
Jun 06, 2014 8.533 8.656 8.474 8.598 167,361 +0.07(+0.83%)
Jun 05, 2014 8.392 8.615 8.303 8.527 312,169 +0.19(+2.26%)
Jun 04, 2014 8.133 8.356 8.127 8.339 269,273 +0.16(+2.02%)
Jun 03, 2014 8.209 8.262 8.056 8.174 288,455 -0.08(-1.00%)
Jun 02, 2014 8.309 8.362 8.121 8.256 226,921 -0.04(-0.43%)
May 30, 2014 8.262 8.433 8.162 8.292 897,070 +0.05(+0.57%)
May 29, 2014 8.368 8.462 8.227 8.245 354,114 -0.08(-0.92%)
May 28, 2014 8.203 8.492 8.194 8.321 522,859 +0.13(+1.58%)
May 27, 2014 8.050 8.327 8.033 8.192 482,273 +0.19(+2.43%)
May 23, 2014 7.915 7.997 7.997 7.997 304,345 +0.08(+0.97%)
May 22, 2014 7.791 7.933 7.727 7.921 211,879 +0.11(+1.36%)
May 21, 2014 7.797 7.897 7.756 7.815 240,201 +0.02(+0.23%)
May 20, 2014 7.821 7.968 7.697 7.797 397,720 -0.03(-0.38%)
May 19, 2014 7.921 7.921 7.768 7.827 341,811 -0.10(-1.26%)
May 16, 2014 7.944 7.980 7.880 7.927 193,489 -0.02(-0.22%)
May 15, 2014 7.868 7.962 7.680 7.944 340,712 +0.04(+0.52%)
May 14, 2014 7.968 8.033 7.880 7.903 346,639 -0.08(-1.03%)
May 13, 2014 7.727 8.074 7.597 7.986 598,123 +0.04(+0.52%)
May 12, 2014 7.886 8.074 7.880 7.944 392,787 +0.08(+1.05%)
May 09, 2014 7.738 7.874 7.715 7.862 363,240 +0.06(+0.75%)
May 08, 2014 7.780 7.833 7.733 7.803 390,896 -0.01(-0.08%)
May 07, 2014 8.027 8.027 7.780 7.809 403,141 -0.26(-3.21%)
May 06, 2014 7.815 8.074 7.638 8.068 652,261 +0.24(+3.01%)
May 05, 2014 7.680 7.891 7.662 7.833 454,973 +0.09(+1.22%)
May 02, 2014 7.821 7.939 7.738 7.738 622,591 -0.12(-1.50%)
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.