Skip to main content

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

35.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.18 12.61 12.06 12.57 503,171 +0.43(+3.51%)
Jun 29, 2015 12.35 12.35 12.05 12.14 430,221 -0.26(-2.07%)
Jun 26, 2015 12.30 12.46 12.22 12.40 709,280 +0.14(+1.18%)
Jun 25, 2015 12.38 12.41 12.15 12.25 216,693 -0.12(-1.00%)
Jun 24, 2015 12.48 12.50 12.31 12.38 268,173 -0.14(-1.09%)
Jun 23, 2015 12.64 12.67 12.25 12.51 315,957 -0.14(-1.12%)
Jun 22, 2015 13.02 13.09 12.07 12.66 903,685 -0.53(-3.99%)
Jun 19, 2015 12.85 13.19 12.57 13.18 623,861 +0.40(+3.10%)
Jun 18, 2015 12.38 12.82 12.38 12.79 358,210 +0.45(+3.61%)
Jun 17, 2015 12.42 12.49 12.32 12.34 131,638 -0.03(-0.25%)
Jun 16, 2015 12.32 12.46 12.31 12.37 247,652 +0.07(+0.60%)
Jun 15, 2015 12.27 12.34 12.09 12.30 151,017 -0.03(-0.25%)
Jun 12, 2015 12.28 12.35 12.17 12.33 130,287 +0.04(+0.35%)
Jun 11, 2015 12.28 12.33 12.19 12.28 118,130 +0.00(+0.00%)
Jun 10, 2015 12.19 12.32 12.18 12.28 211,785 +0.11(+0.86%)
Jun 09, 2015 12.08 12.20 12.07 12.18 181,906 +0.08(+0.67%)
Jun 08, 2015 12.35 12.38 12.01 12.10 284,228 -0.31(-2.49%)
Jun 05, 2015 12.23 12.41 12.19 12.41 204,133 +0.16(+1.31%)
Jun 04, 2015 12.36 12.40 12.17 12.25 328,513 -0.15(-1.25%)
Jun 03, 2015 12.50 12.62 12.38 12.40 162,811 -0.11(-0.84%)
Jun 02, 2015 12.51 12.62 12.41 12.51 161,725 -0.05(-0.39%)
Jun 01, 2015 12.75 12.79 12.53 12.56 195,068 -0.11(-0.88%)
May 29, 2015 12.62 12.82 12.38 12.67 1,241,146 +0.08(+0.64%)
May 28, 2015 12.57 12.64 12.43 12.59 206,521 +0.04(+0.30%)
May 27, 2015 12.32 12.55 12.24 12.55 227,593 +0.24(+1.96%)
May 26, 2015 12.36 12.36 12.14 12.31 231,086 -0.07(-0.55%)
May 22, 2015 12.36 12.38 12.38 12.38 167,001 +0.04(+0.35%)
May 21, 2015 12.36 12.45 12.14 12.33 193,618 -0.03(-0.25%)
May 20, 2015 12.68 12.68 12.34 12.36 410,913 -0.34(-2.68%)
May 19, 2015 12.80 12.93 12.66 12.71 310,895 -0.02(-0.15%)
May 18, 2015 12.58 12.81 12.40 12.72 303,930 +0.15(+1.23%)
May 15, 2015 12.17 12.79 12.17 12.57 841,156 +0.43(+3.52%)
May 14, 2015 12.01 12.20 11.97 12.14 169,021 +0.17(+1.45%)
May 13, 2015 11.96 12.03 11.86 11.97 171,124 -0.01(-0.10%)
May 12, 2015 11.76 11.98 11.49 11.98 393,159 +0.22(+1.84%)
May 11, 2015 11.63 11.88 11.63 11.76 249,140 +0.12(+1.01%)
May 08, 2015 11.82 11.82 11.57 11.65 574,498 -0.11(-0.95%)
May 07, 2015 11.63 11.87 11.60 11.76 218,064 +0.15(+1.28%)
May 06, 2015 11.77 11.79 11.60 11.61 334,099 -0.15(-1.31%)
May 05, 2015 11.94 11.96 11.74 11.76 414,670 -0.17(-1.40%)
May 04, 2015 11.91 11.98 11.74 11.93 322,719 +0.08(+0.68%)
May 01, 2015 11.75 11.87 11.67 11.85 269,146 +0.10(+0.84%)
Apr 30, 2015 11.74 11.91 11.70 11.75 360,961 -0.07(-0.63%)
Apr 29, 2015 11.60 11.91 11.60 11.83 1,170,187 -0.13(-1.09%)
Apr 28, 2015 11.85 12.03 11.69 11.96 240,524 +0.17(+1.47%)
Apr 27, 2015 11.80 11.85 11.65 11.78 175,922 +0.03(+0.26%)
Apr 24, 2015 11.80 11.81 11.73 11.75 97,467 -0.01(-0.10%)
Apr 23, 2015 11.71 11.82 11.64 11.76 161,982 +0.01(+0.10%)
Apr 22, 2015 11.81 11.83 11.66 11.75 118,338 +0.00(+0.00%)
Apr 21, 2015 11.75 11.78 11.67 11.75 179,440 +0.02(+0.21%)
Apr 20, 2015 11.68 11.80 11.61 11.73 216,958 +0.12(+1.01%)
Apr 17, 2015 11.61 11.71 11.44 11.61 198,924 -0.12(-1.00%)
Apr 16, 2015 11.68 11.79 11.60 11.73 147,841 +0.06(+0.48%)
Apr 15, 2015 11.66 11.74 11.55 11.67 160,014 +0.03(+0.27%)
Apr 14, 2015 11.49 11.72 11.49 11.64 172,794 +0.20(+1.78%)
Apr 13, 2015 11.46 11.59 11.34 11.44 160,803 -0.10(-0.86%)
Apr 10, 2015 11.49 11.67 11.44 11.54 126,350 +0.11(+0.92%)
Apr 09, 2015 11.55 11.57 11.34 11.43 126,944 -0.09(-0.81%)
Apr 08, 2015 11.54 11.61 11.45 11.52 164,596 +0.02(+0.22%)
Apr 07, 2015 11.49 11.73 11.47 11.50 198,908 +0.05(+0.43%)
Apr 06, 2015 11.37 11.57 11.36 11.45 187,297 +0.05(+0.43%)
Apr 02, 2015 11.23 11.40 11.40 11.40 137,578 +0.20(+1.77%)
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.