Indicators

Hannon Armstrong Sustainable IN (NY: HASI )

32.08 -0.49 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.58	27.79	27.14	27.16	891,181	-0.54(-1.96%)
Dec 28, 2023	27.36	27.90	27.35	27.70	886,066	+0.11(+0.41%)
Dec 27, 2023	27.53	27.91	27.37	27.59	1,291,944	+0.08(+0.28%)
Dec 26, 2023	27.29	27.82	27.12	27.51	920,572	+0.47(+1.72%)
Dec 22, 2023	26.70	27.56	26.57	27.05	966,205	+0.10(+0.36%)
Dec 21, 2023	26.81	27.42	26.45	26.95	1,765,238	+0.63(+2.40%)
Dec 20, 2023	27.06	27.71	26.24	26.32	964,662	-0.96(-3.52%)
Dec 19, 2023	27.31	27.80	27.09	27.28	1,422,683	+0.53(+2.00%)
Dec 18, 2023	27.98	28.26	26.60	26.75	1,582,203	-1.43(-5.07%)
Dec 15, 2023	28.65	28.86	27.99	28.17	5,113,079	-0.36(-1.26%)
Dec 14, 2023	27.68	29.02	27.58	28.53	2,739,954	+1.47(+5.42%)
Dec 13, 2023	24.98	27.50	24.62	27.07	2,500,214	+2.07(+8.27%)
Dec 12, 2023	24.63	25.11	24.34	25.00	1,076,964	+0.23(+0.94%)
Dec 11, 2023	24.55	25.07	24.31	24.76	1,072,088	-0.01(-0.04%)
Dec 08, 2023	24.42	25.03	24.18	24.77	843,604	+0.26(+1.07%)
Dec 07, 2023	24.69	24.73	24.18	24.51	928,907	-0.08(-0.32%)
Dec 06, 2023	24.92	25.61	24.51	24.59	1,023,228	+0.15(+0.60%)
Dec 05, 2023	24.46	24.73	23.98	24.44	1,214,928	-0.37(-1.49%)
Dec 04, 2023	24.40	25.14	23.85	24.81	1,312,518	+0.17(+0.71%)

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.