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

Hannon Armstrong Sustainable IN (NY: HASI )

30.86 +0.41 (+1.33%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 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 (%)
Mar 31, 2014 8.309 8.580 8.274 8.445 177,050 +0.18(+2.21%)
Mar 28, 2014 8.480 8.568 8.097 8.262 209,801 -0.22(-2.57%)
Mar 27, 2014 8.480 8.680 8.392 8.480 125,641 +0.04(+0.42%)
Mar 26, 2014 8.692 8.692 8.274 8.445 185,958 -0.18(-2.11%)
Mar 25, 2014 8.598 8.656 8.492 8.627 146,249 +0.12(+1.45%)
Mar 24, 2014 8.666 8.685 8.370 8.503 146,976 -0.13(-1.48%)
Mar 21, 2014 8.695 8.756 8.556 8.631 253,749 -0.05(-0.53%)
Mar 20, 2014 8.590 8.695 8.590 8.677 71,436 +0.09(+1.01%)
Mar 19, 2014 8.573 8.695 8.492 8.590 136,207 +0.06(+0.75%)
Mar 18, 2014 8.434 8.615 8.419 8.527 133,439 +0.06(+0.75%)
Mar 17, 2014 8.521 8.521 8.341 8.463 188,529 +0.01(+0.14%)
Mar 14, 2014 8.335 8.515 8.237 8.451 115,652 +0.12(+1.39%)
Mar 13, 2014 8.527 8.530 8.295 8.335 85,189 -0.16(-1.84%)
Mar 12, 2014 8.417 8.525 8.318 8.492 80,020 +0.06(+0.69%)
Mar 11, 2014 8.550 8.602 8.393 8.434 92,205 -0.09(-1.02%)
Mar 10, 2014 8.480 8.585 8.388 8.521 151,655 +0.04(+0.48%)
Mar 07, 2014 8.492 8.492 8.318 8.480 87,708 +0.03(+0.34%)
Mar 06, 2014 8.532 8.629 8.411 8.451 138,797 -0.05(-0.55%)
Mar 05, 2014 8.550 8.585 8.474 8.498 97,425 -0.09(-1.01%)
Mar 04, 2014 8.208 8.689 8.173 8.585 194,301 +0.44(+5.41%)
Mar 03, 2014 8.283 8.382 8.092 8.144 200,381 -0.16(-1.95%)
Feb 28, 2014 8.283 8.422 8.138 8.306 376,136 -0.06(-0.69%)
Feb 27, 2014 8.434 8.480 8.312 8.364 129,547 -0.09(-1.10%)
Feb 26, 2014 8.550 8.567 8.405 8.457 168,453 -0.06(-0.68%)
Feb 25, 2014 8.353 8.585 8.324 8.515 313,964 +0.21(+2.58%)
Feb 24, 2014 8.260 8.370 8.190 8.301 162,980 +0.09(+1.06%)
Feb 21, 2014 8.266 8.266 8.104 8.214 119,192 -0.02(-0.21%)
Feb 20, 2014 8.173 8.312 8.028 8.231 168,184 +0.04(+0.50%)
Feb 19, 2014 8.202 8.405 8.051 8.190 410,400 +0.05(+0.57%)
Feb 18, 2014 8.115 8.173 8.063 8.144 209,859 +0.03(+0.43%)
Feb 14, 2014 7.953 8.109 8.109 8.109 154,403 +0.17(+2.19%)
Feb 13, 2014 7.889 7.970 7.883 7.935 118,731 +0.01(+0.07%)
Feb 12, 2014 7.941 8.167 7.883 7.930 305,092 +0.02(+0.22%)
Feb 11, 2014 7.941 7.941 7.825 7.912 118,693 -0.02(-0.29%)
Feb 10, 2014 7.675 7.941 7.646 7.935 182,918 +0.31(+4.03%)
Feb 07, 2014 7.698 7.767 7.541 7.628 128,611 -0.05(-0.68%)
Feb 06, 2014 7.559 7.721 7.553 7.680 154,706 +0.16(+2.08%)
Feb 05, 2014 7.541 7.593 7.449 7.524 143,072 -0.03(-0.46%)
Feb 04, 2014 7.570 7.651 7.518 7.559 108,718 +0.00(+0.00%)
Feb 03, 2014 7.640 7.730 7.501 7.559 224,021 -0.11(-1.44%)
Jan 31, 2014 7.506 7.727 7.483 7.669 186,719 +0.09(+1.22%)
Jan 30, 2014 7.477 7.655 7.443 7.576 117,591 +0.16(+2.19%)
Jan 29, 2014 7.535 7.599 7.391 7.414 116,535 -0.14(-1.84%)
Jan 28, 2014 7.524 7.640 7.472 7.553 169,402 +0.01(+0.15%)
Jan 27, 2014 7.680 7.767 7.489 7.541 235,176 -0.10(-1.29%)
Jan 24, 2014 7.663 7.704 7.547 7.640 148,211 -0.03(-0.38%)
Jan 23, 2014 7.628 7.698 7.564 7.669 84,140 +0.00(+0.00%)
Jan 22, 2014 7.663 7.692 7.640 7.669 132,095 +0.00(+0.00%)
Jan 21, 2014 7.651 7.733 7.605 7.669 100,641 +0.04(+0.53%)
Jan 17, 2014 7.605 7.628 7.628 7.628 83,153 -0.01(-0.08%)
Jan 16, 2014 7.622 7.680 7.582 7.634 63,900 -0.02(-0.30%)
Jan 15, 2014 7.634 7.691 7.576 7.657 120,051 +0.02(+0.30%)
Jan 14, 2014 7.472 7.698 7.443 7.634 160,120 +0.17(+2.33%)
Jan 13, 2014 7.501 7.657 7.414 7.460 235,186 -0.04(-0.54%)
Jan 10, 2014 7.535 7.588 7.373 7.501 146,700 +0.02(+0.23%)
Jan 09, 2014 7.564 7.564 7.472 7.483 179,987 -0.08(-1.07%)
Jan 08, 2014 7.547 7.570 7.309 7.564 446,838 -0.01(-0.08%)
Jan 07, 2014 7.727 7.837 7.541 7.570 122,351 -0.11(-1.43%)
Jan 06, 2014 7.924 7.988 7.593 7.680 412,538 -0.20(-2.57%)
Jan 03, 2014 7.848 8.063 7.790 7.883 193,835 +0.02(+0.30%)
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.