Skip to main content

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

35.02 -0.23 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.96 26.51 25.94 26.40 775,477 +0.68(+2.64%)
Mar 30, 2023 25.81 26.40 25.66 25.72 745,358 +0.50(+1.98%)
Mar 29, 2023 24.57 25.31 24.29 25.22 753,993 +1.06(+4.37%)
Mar 28, 2023 23.86 24.31 23.66 24.16 751,063 +0.24(+0.99%)
Mar 27, 2023 24.12 24.29 23.52 23.93 617,315 +0.26(+1.12%)
Mar 24, 2023 22.76 23.70 22.39 23.66 713,430 +0.58(+2.52%)
Mar 23, 2023 23.63 24.49 22.93 23.08 1,346,358 -0.33(-1.40%)
Mar 22, 2023 23.39 24.32 23.15 23.41 1,666,708 -0.09(-0.39%)
Mar 21, 2023 22.41 23.80 22.30 23.50 1,313,274 +1.71(+7.85%)
Mar 20, 2023 21.84 22.44 21.70 21.79 1,158,893 +0.05(+0.25%)
Mar 17, 2023 22.36 22.98 21.39 21.73 2,810,179 -0.03(-0.13%)
Mar 16, 2023 23.21 23.29 21.62 21.76 1,894,137 -1.82(-7.72%)
Mar 15, 2023 23.67 24.03 22.77 23.58 2,098,966 -1.34(-5.37%)
Mar 14, 2023 26.33 26.50 24.48 24.92 1,260,654 -0.56(-2.21%)
Mar 13, 2023 24.70 26.18 23.83 25.48 1,809,568 +0.32(+1.27%)
Mar 10, 2023 26.43 26.61 25.03 25.17 1,123,204 -1.44(-5.41%)
Mar 09, 2023 27.53 28.11 26.57 26.60 455,254 -0.70(-2.57%)
Mar 08, 2023 27.91 27.91 26.57 27.31 973,076 -0.55(-1.96%)
Mar 07, 2023 28.47 28.52 27.68 27.85 496,512 -0.40(-1.42%)
Mar 06, 2023 28.57 28.64 28.04 28.25 761,422 -0.13(-0.45%)
Mar 03, 2023 28.58 28.79 28.17 28.38 665,321 +0.14(+0.48%)
Mar 02, 2023 28.07 28.25 27.36 28.24 764,497 -0.18(-0.64%)
Mar 01, 2023 28.67 28.79 28.24 28.42 581,550 -0.16(-0.57%)
Feb 28, 2023 28.71 28.91 28.30 28.59 876,617 -0.35(-1.23%)
Feb 27, 2023 29.03 29.15 28.79 28.94 636,268 +0.09(+0.32%)
Feb 24, 2023 29.03 29.25 28.63 28.85 525,702 -0.76(-2.58%)
Feb 23, 2023 28.67 29.74 28.07 29.62 1,122,458 +1.39(+4.93%)
Feb 22, 2023 29.14 29.56 27.98 28.22 772,259 -0.98(-3.37%)
Feb 21, 2023 30.34 30.81 29.18 29.21 918,071 -1.92(-6.17%)
Feb 17, 2023 33.17 33.17 30.35 31.13 854,855 -0.69(-2.17%)
Feb 16, 2023 32.12 32.73 31.52 31.82 480,655 -1.02(-3.10%)
Feb 15, 2023 31.46 32.96 31.40 32.84 367,062 +0.87(+2.73%)
Feb 14, 2023 32.07 32.70 31.47 31.97 429,355 -0.44(-1.35%)
Feb 13, 2023 31.53 32.67 31.23 32.40 558,510 +0.74(+2.33%)
Feb 10, 2023 31.61 31.99 31.16 31.66 444,650 -0.15(-0.49%)
Feb 09, 2023 32.80 33.17 31.30 31.82 530,465 -0.59(-1.83%)
Feb 08, 2023 33.51 33.51 32.31 32.41 450,788 -1.04(-3.10%)
Feb 07, 2023 33.13 33.55 32.52 33.45 394,484 +0.02(+0.05%)
Feb 06, 2023 34.57 34.84 33.00 33.43 574,852 -1.49(-4.27%)
Feb 03, 2023 34.13 35.00 34.04 34.92 774,955 +0.04(+0.10%)
Feb 02, 2023 34.84 36.11 34.49 34.89 968,410 +0.56(+1.62%)
Feb 01, 2023 33.35 34.75 32.77 34.33 629,743 +0.74(+2.19%)
Jan 31, 2023 32.42 33.92 32.31 33.59 897,168 +1.45(+4.50%)
Jan 30, 2023 32.08 33.04 31.82 32.15 716,140 -0.39(-1.20%)
Jan 27, 2023 30.88 33.09 30.88 32.54 503,850 +1.27(+4.08%)
Jan 26, 2023 31.42 31.66 30.59 31.26 392,483 +0.17(+0.56%)
Jan 25, 2023 30.39 31.12 29.74 31.09 478,323 +0.16(+0.53%)
Jan 24, 2023 30.47 31.32 30.35 30.93 373,017 +0.14(+0.44%)
Jan 23, 2023 30.21 30.96 29.95 30.79 409,011 +0.69(+2.30%)
Jan 20, 2023 29.87 30.10 29.29 30.10 512,047 +0.42(+1.41%)
Jan 19, 2023 30.80 31.09 29.47 29.68 626,276 -1.66(-5.29%)
Jan 18, 2023 31.85 32.31 31.16 31.34 352,047 -0.23(-0.72%)
Jan 17, 2023 31.66 32.13 31.43 31.56 387,279 -0.20(-0.63%)
Jan 13, 2023 33.39 33.39 30.85 31.77 590,784 +0.10(+0.32%)
Jan 12, 2023 30.87 31.67 30.29 31.66 622,062 +1.08(+3.54%)
Jan 11, 2023 29.88 30.76 29.79 30.58 586,758 +1.11(+3.77%)
Jan 10, 2023 28.40 29.49 28.19 29.47 496,954 +0.92(+3.22%)
Jan 09, 2023 28.72 29.41 28.52 28.55 668,777 +0.23(+0.80%)
Jan 06, 2023 27.41 28.65 26.85 28.32 659,814 +1.22(+4.50%)
Jan 05, 2023 26.92 27.27 26.42 27.10 554,534 -0.15(-0.53%)
Jan 04, 2023 26.36 27.50 26.24 27.25 629,226 +1.37(+5.27%)
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.