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

Hannon Armstrong Sustainable IN (NY: HASI )

26.06 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2013 7.993 8.092 8.092 8.092 204,951 +0.08(+0.94%)
Dec 30, 2013 8.086 8.115 7.982 8.017 110,357 -0.01(-0.14%)
Dec 27, 2013 8.034 8.115 7.866 8.028 182,421 +0.03(+0.36%)
Dec 26, 2013 8.057 8.104 7.912 7.999 147,640 +0.06(+0.73%)
Dec 24, 2013 7.878 7.987 7.878 7.941 152,349 +0.10(+1.31%)
Dec 23, 2013 7.645 7.878 7.572 7.839 254,101 +0.27(+3.54%)
Dec 20, 2013 7.416 7.828 7.399 7.570 801,234 +0.22(+2.95%)
Dec 19, 2013 7.359 7.376 7.171 7.354 355,556 -0.02(-0.31%)
Dec 18, 2013 7.182 7.382 7.148 7.376 534,313 +0.25(+3.52%)
Dec 17, 2013 7.137 7.177 7.108 7.125 146,037 -0.01(-0.08%)
Dec 16, 2013 7.160 7.160 7.074 7.131 95,754 -0.01(-0.08%)
Dec 13, 2013 7.137 7.160 6.960 7.137 169,927 +0.01(+0.16%)
Dec 12, 2013 7.068 7.137 7.068 7.125 190,583 +0.03(+0.40%)
Dec 11, 2013 7.120 7.154 7.046 7.097 179,549 -0.03(-0.40%)
Dec 10, 2013 7.103 7.154 7.091 7.125 221,874 +0.04(+0.56%)
Dec 09, 2013 7.074 7.137 7.017 7.085 122,571 -0.01(-0.08%)
Dec 06, 2013 7.091 7.091 7.023 7.091 110,938 +0.06(+0.81%)
Dec 05, 2013 7.023 7.120 6.994 7.034 236,985 +0.01(+0.16%)
Dec 04, 2013 7.000 7.046 6.971 7.023 89,959 -0.01(-0.16%)
Dec 03, 2013 7.011 7.051 6.960 7.034 237,215 -0.01(-0.16%)
Dec 02, 2013 7.057 7.068 6.990 7.046 176,495 -0.03(-0.40%)
Nov 29, 2013 7.046 7.074 7.040 7.074 44,440 +0.02(+0.32%)
Nov 27, 2013 6.994 7.068 6.931 7.051 167,696 +0.04(+0.57%)
Nov 26, 2013 6.852 7.011 6.823 7.011 277,912 +0.15(+2.25%)
Nov 25, 2013 6.863 6.874 6.772 6.857 100,310 +0.01(+0.08%)
Nov 22, 2013 6.812 6.874 6.783 6.852 101,437 +0.06(+0.92%)
Nov 21, 2013 6.720 6.863 6.715 6.789 183,495 +0.09(+1.28%)
Nov 20, 2013 6.823 6.823 6.675 6.703 138,984 -0.09(-1.26%)
Nov 19, 2013 6.743 6.840 6.743 6.789 83,650 +0.03(+0.42%)
Nov 18, 2013 6.834 6.866 6.740 6.760 124,458 -0.08(-1.17%)
Nov 15, 2013 6.823 6.869 6.789 6.840 159,059 +0.01(+0.08%)
Nov 14, 2013 6.783 6.886 6.772 6.834 110,300 +0.26(+3.99%)
Nov 12, 2013 6.775 6.781 6.544 6.572 193,121 -0.20(-2.91%)
Nov 11, 2013 6.600 6.792 6.600 6.769 272,001 +0.18(+2.74%)
Nov 08, 2013 6.899 6.983 6.561 6.589 315,302 -0.34(-4.96%)
Nov 07, 2013 6.978 6.989 6.876 6.933 180,225 -0.05(-0.73%)
Nov 06, 2013 6.950 7.023 6.838 6.984 123,862 +0.06(+0.81%)
Nov 05, 2013 7.006 7.048 6.888 6.927 320,680 -0.09(-1.29%)
Nov 04, 2013 6.989 7.040 6.933 7.017 207,879 +0.06(+0.89%)
Nov 01, 2013 6.927 6.989 6.859 6.955 212,893 +0.05(+0.73%)
Oct 31, 2013 6.859 6.989 6.786 6.905 184,719 +0.05(+0.66%)
Oct 30, 2013 6.865 6.927 6.815 6.859 214,713 +0.07(+1.08%)
Oct 29, 2013 6.797 6.814 6.673 6.786 170,208 +0.02(+0.25%)
Oct 28, 2013 6.713 6.820 6.651 6.769 173,667 +0.02(+0.25%)
Oct 25, 2013 6.611 6.764 6.538 6.752 136,363 +0.09(+1.35%)
Oct 24, 2013 6.628 6.696 6.566 6.662 128,988 +0.05(+0.77%)
Oct 23, 2013 6.611 6.690 6.516 6.611 183,166 -0.01(-0.17%)
Oct 22, 2013 6.668 6.707 6.538 6.623 115,447 -0.06(-0.84%)
Oct 21, 2013 6.735 6.741 6.645 6.679 82,691 -0.03(-0.50%)
Oct 18, 2013 6.640 6.747 6.533 6.713 109,997 +0.13(+1.97%)
Oct 17, 2013 6.425 6.606 6.364 6.583 157,501 +0.15(+2.37%)
Oct 16, 2013 6.369 6.476 6.245 6.431 116,327 +0.08(+1.24%)
Oct 15, 2013 6.476 6.504 6.262 6.352 128,143 -0.12(-1.91%)
Oct 14, 2013 6.442 6.493 6.392 6.476 116,987 +0.03(+0.44%)
Oct 11, 2013 6.273 6.454 6.217 6.448 123,064 +0.14(+2.23%)
Oct 10, 2013 6.285 6.403 6.245 6.307 56,882 +0.07(+1.18%)
Oct 09, 2013 6.296 6.341 6.217 6.234 171,251 -0.07(-1.07%)
Oct 08, 2013 6.296 6.386 6.251 6.301 107,025 +0.00(+0.00%)
Oct 07, 2013 6.341 6.386 6.301 6.301 56,956 -0.06(-0.97%)
Oct 04, 2013 6.234 6.403 6.234 6.363 203,438 +0.10(+1.53%)
Oct 03, 2013 6.375 6.437 6.251 6.268 202,083 -0.13(-2.03%)
Oct 02, 2013 6.414 6.471 6.358 6.397 152,680 -0.03(-0.44%)
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.