Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

28.40 +0.41 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.00 28.22 27.56 27.58 877,669 -0.55(-1.96%)
Dec 28, 2023 27.78 28.33 27.77 28.13 872,631 +0.11(+0.41%)
Dec 27, 2023 27.96 28.34 27.79 28.02 1,272,355 +0.08(+0.28%)
Dec 26, 2023 27.71 28.25 27.54 27.94 906,614 +0.47(+1.72%)
Dec 22, 2023 27.11 27.99 26.98 27.46 951,555 +0.10(+0.36%)
Dec 21, 2023 27.23 27.84 26.86 27.36 1,738,473 +0.64(+2.40%)
Dec 20, 2023 27.47 28.13 26.64 26.72 950,035 -0.98(-3.52%)
Dec 19, 2023 27.73 28.23 27.50 27.70 1,401,111 +0.54(+2.00%)
Dec 18, 2023 28.41 28.70 27.01 27.16 1,558,212 -1.45(-5.07%)
Dec 15, 2023 29.09 29.31 28.42 28.61 5,035,552 -0.36(-1.26%)
Dec 14, 2023 28.10 29.46 28.01 28.97 2,698,409 +1.49(+5.42%)
Dec 13, 2023 25.36 27.93 25.00 27.48 2,462,304 +2.10(+8.28%)
Dec 12, 2023 25.01 25.50 24.71 25.38 1,060,634 +0.24(+0.94%)
Dec 11, 2023 24.93 25.45 24.68 25.15 1,055,832 -0.01(-0.04%)
Dec 08, 2023 24.80 25.41 24.55 25.16 830,813 +0.27(+1.07%)
Dec 07, 2023 25.07 25.11 24.55 24.89 914,823 -0.08(-0.32%)
Dec 06, 2023 25.30 26.00 24.89 24.97 1,007,713 +0.15(+0.60%)
Dec 05, 2023 24.84 25.11 24.35 24.82 1,196,506 -0.37(-1.49%)
Dec 04, 2023 24.77 25.53 24.22 25.19 1,292,617 +0.18(+0.71%)
Dec 01, 2023 23.64 25.13 23.40 25.02 1,225,393 +1.14(+4.79%)
Nov 30, 2023 23.95 24.10 23.42 23.87 795,589 +0.17(+0.71%)
Nov 29, 2023 24.10 24.36 23.57 23.71 1,465,804 -0.02(-0.08%)
Nov 28, 2023 22.69 23.81 22.02 23.73 1,576,060 +0.71(+3.08%)
Nov 27, 2023 23.11 23.20 22.63 23.02 945,434 -0.13(-0.55%)
Nov 24, 2023 23.26 23.35 22.99 23.14 545,660 -0.06(-0.26%)
Nov 22, 2023 23.66 23.81 23.02 23.20 1,056,890 -0.26(-1.09%)
Nov 21, 2023 23.66 23.73 23.09 23.46 1,131,883 -0.44(-1.86%)
Nov 20, 2023 23.03 24.18 22.68 23.90 1,531,745 +0.89(+3.86%)
Nov 17, 2023 22.76 23.15 22.50 23.02 1,475,883 +0.65(+2.91%)
Nov 16, 2023 22.62 22.89 21.92 22.36 1,117,549 -0.53(-2.33%)
Nov 15, 2023 22.19 23.46 22.02 22.90 1,649,407 +0.71(+3.20%)
Nov 14, 2023 20.71 22.32 20.60 22.19 1,844,925 +2.66(+13.64%)
Nov 13, 2023 18.68 19.66 18.46 19.52 756,708 +0.65(+3.45%)
Nov 10, 2023 19.42 19.42 18.64 18.87 1,114,617 -0.35(-1.80%)
Nov 09, 2023 20.10 20.25 19.17 19.22 894,898 -0.64(-3.23%)
Nov 08, 2023 19.87 20.14 19.39 19.86 1,420,630 -0.06(-0.30%)
Nov 07, 2023 19.93 20.49 19.72 19.92 1,286,172 -0.15(-0.74%)
Nov 06, 2023 21.31 21.41 19.84 20.07 1,727,797 -1.39(-6.48%)
Nov 03, 2023 19.97 22.36 19.94 21.46 3,811,502 +2.92(+15.74%)
Nov 02, 2023 17.96 18.58 17.77 18.54 2,272,795 +1.11(+6.40%)
Nov 01, 2023 17.06 17.43 16.56 17.42 1,130,768 +0.52(+3.09%)
Oct 31, 2023 16.87 17.30 16.68 16.90 1,185,040 +0.20(+1.18%)
Oct 30, 2023 16.82 17.05 16.46 16.70 895,401 +0.17(+1.01%)
Oct 27, 2023 17.24 17.26 16.37 16.54 1,161,539 -0.73(-4.23%)
Oct 26, 2023 16.86 17.39 16.65 17.27 1,533,378 +0.42(+2.52%)
Oct 25, 2023 17.79 17.97 16.66 16.84 2,165,128 -1.23(-6.82%)
Oct 24, 2023 17.28 18.30 17.28 18.08 1,713,241 +1.12(+6.63%)
Oct 23, 2023 16.93 17.46 16.50 16.95 1,410,805 -0.20(-1.15%)
Oct 20, 2023 17.28 17.77 16.79 17.15 1,821,262 -0.22(-1.25%)
Oct 19, 2023 17.73 17.93 17.19 17.37 1,334,391 -0.49(-2.76%)
Oct 18, 2023 17.62 18.11 17.40 17.86 1,488,432 +0.06(+0.33%)
Oct 17, 2023 17.46 18.18 17.02 17.80 2,851,758 +0.69(+4.03%)
Oct 16, 2023 16.29 17.32 15.91 17.11 1,626,740 +0.97(+5.99%)
Oct 13, 2023 16.06 16.80 15.88 16.14 2,751,176 +0.36(+2.31%)
Oct 12, 2023 16.71 16.73 15.49 15.78 1,814,341 -0.80(-4.82%)
Oct 11, 2023 16.96 17.63 16.13 16.58 2,927,969 -0.17(-1.00%)
Oct 10, 2023 15.38 16.83 15.11 16.74 3,589,794 +1.50(+9.83%)
Oct 09, 2023 13.94 15.46 13.91 15.25 4,208,719 +1.03(+7.21%)
Oct 06, 2023 13.88 14.50 13.04 14.22 6,186,695 +0.06(+0.42%)
Oct 05, 2023 14.91 15.11 13.58 14.16 5,625,112 -1.05(-6.87%)
Oct 04, 2023 16.29 16.61 15.16 15.21 4,127,583 -1.07(-6.55%)
Oct 03, 2023 18.57 18.83 15.96 16.27 5,088,380 -2.75(-14.44%)
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.