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

Hannon Armstrong Sustainable IN (NY: HASI )

30.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2015 10.21 10.36 10.18 10.29 483,937 +0.07(+0.73%)
Feb 26, 2015 10.21 10.37 10.15 10.22 618,327 +0.07(+0.67%)
Feb 25, 2015 10.21 10.27 10.11 10.15 440,667 -0.06(-0.55%)
Feb 24, 2015 10.15 10.27 10.15 10.21 513,317 +0.07(+0.73%)
Feb 23, 2015 10.09 10.18 9.948 10.13 447,732 +0.08(+0.80%)
Feb 20, 2015 9.848 10.06 9.786 10.05 576,301 +0.22(+2.27%)
Feb 19, 2015 9.737 9.848 9.693 9.829 436,963 +0.13(+1.34%)
Feb 18, 2015 9.656 9.823 9.616 9.699 582,883 +0.11(+1.16%)
Feb 17, 2015 9.569 9.644 9.446 9.588 1,085,129 +0.13(+1.37%)
Feb 13, 2015 9.229 9.458 9.458 9.458 1,318,937 +0.34(+3.73%)
Feb 12, 2015 9.031 9.130 8.988 9.118 716,971 +0.10(+1.10%)
Feb 11, 2015 8.944 9.037 8.907 9.019 444,954 +0.08(+0.90%)
Feb 10, 2015 8.858 8.969 8.759 8.938 323,412 +0.09(+0.98%)
Feb 09, 2015 8.759 8.988 8.759 8.851 309,943 +0.09(+0.99%)
Feb 06, 2015 8.833 8.833 8.709 8.765 215,232 -0.06(-0.70%)
Feb 05, 2015 8.771 8.833 8.746 8.827 219,922 +0.11(+1.21%)
Feb 04, 2015 8.715 8.802 8.661 8.721 249,745 +0.03(+0.36%)
Feb 03, 2015 8.622 8.765 8.557 8.691 229,434 +0.07(+0.79%)
Feb 02, 2015 8.629 8.660 8.449 8.622 206,876 +0.14(+1.68%)
Jan 30, 2015 8.567 8.573 8.468 8.480 144,816 -0.14(-1.65%)
Jan 29, 2015 8.499 8.622 8.424 8.622 178,075 +0.15(+1.75%)
Jan 28, 2015 8.579 8.610 8.449 8.474 232,190 -0.11(-1.23%)
Jan 27, 2015 8.622 8.635 8.542 8.579 314,439 -0.09(-1.00%)
Jan 26, 2015 8.721 8.759 8.616 8.666 277,083 -0.09(-1.06%)
Jan 23, 2015 8.839 8.851 8.740 8.759 97,096 -0.07(-0.84%)
Jan 22, 2015 8.697 8.839 8.622 8.833 183,593 +0.20(+2.29%)
Jan 21, 2015 8.697 8.709 8.610 8.635 144,327 -0.06(-0.71%)
Jan 20, 2015 8.802 8.802 8.647 8.697 153,937 -0.07(-0.85%)
Jan 16, 2015 8.604 8.783 8.523 8.771 201,160 +0.12(+1.43%)
Jan 15, 2015 8.783 8.783 8.517 8.647 270,117 -0.09(-0.99%)
Jan 14, 2015 8.684 8.771 8.647 8.734 129,271 -0.02(-0.21%)
Jan 13, 2015 8.851 8.851 8.604 8.752 193,573 -0.02(-0.28%)
Jan 12, 2015 8.802 8.808 8.635 8.777 148,304 +0.00(+0.00%)
Jan 09, 2015 8.950 8.950 8.771 8.777 234,058 -0.12(-1.32%)
Jan 08, 2015 8.932 9.019 8.876 8.895 200,939 +0.04(+0.49%)
Jan 07, 2015 8.821 8.858 8.684 8.851 168,830 +0.12(+1.42%)
Jan 06, 2015 8.920 8.950 8.635 8.728 298,610 -0.15(-1.74%)
Jan 05, 2015 8.889 8.938 8.839 8.882 204,488 -0.04(-0.42%)
Jan 02, 2015 8.821 8.920 8.672 8.920 157,669 +0.11(+1.26%)
Dec 31, 2014 8.833 8.808 8.808 8.808 140,068 +0.03(+0.35%)
Dec 30, 2014 8.926 8.963 8.746 8.777 243,363 -0.15(-1.73%)
Dec 29, 2014 8.851 8.950 8.821 8.932 197,816 +0.05(+0.56%)
Dec 26, 2014 8.777 8.920 8.697 8.882 124,066 +0.15(+1.70%)
Dec 24, 2014 8.821 8.734 8.734 8.734 100,164 -0.09(-1.05%)
Dec 23, 2014 8.808 8.839 8.684 8.827 120,909 +0.09(+0.99%)
Dec 22, 2014 8.876 8.913 8.604 8.740 180,618 -0.14(-1.53%)
Dec 19, 2014 8.777 8.882 8.752 8.876 772,171 +0.09(+1.06%)
Dec 18, 2014 8.728 8.783 8.641 8.783 342,821 +0.12(+1.36%)
Dec 17, 2014 8.406 8.715 8.338 8.666 474,607 +0.33(+3.93%)
Dec 16, 2014 8.307 8.411 8.295 8.338 243,130 +0.02(+0.22%)
Dec 15, 2014 8.532 8.593 8.307 8.319 480,352 -0.16(-1.93%)
Dec 12, 2014 8.417 8.538 8.368 8.483 355,237 -0.01(-0.07%)
Dec 11, 2014 8.368 8.550 8.326 8.490 363,549 +0.18(+2.12%)
Dec 10, 2014 8.465 8.483 8.259 8.313 237,790 -0.15(-1.79%)
Dec 09, 2014 8.174 8.477 8.046 8.465 389,849 +0.26(+3.18%)
Dec 08, 2014 8.283 8.283 8.190 8.204 317,963 -0.07(-0.88%)
Dec 05, 2014 8.253 8.259 8.241 8.277 162,080 +0.01(+0.15%)
Dec 04, 2014 8.265 8.295 8.253 8.265 151,962 -0.02(-0.22%)
Dec 03, 2014 8.338 8.398 8.265 8.283 175,527 -0.04(-0.44%)
Dec 02, 2014 8.301 8.411 8.265 8.319 214,087 +0.04(+0.51%)
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.