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

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

28.60 -3.49 (-10.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2014 8.350 8.432 8.432 8.432 145,730 +0.08(+0.91%)
Aug 28, 2014 8.327 8.408 8.321 8.356 84,473 -0.01(-0.14%)
Aug 27, 2014 8.449 8.472 8.321 8.368 152,296 -0.09(-1.03%)
Aug 26, 2014 8.449 8.523 8.438 8.455 145,829 -0.02(-0.21%)
Aug 25, 2014 8.548 8.560 8.443 8.472 88,876 -0.04(-0.48%)
Aug 22, 2014 8.438 8.548 8.438 8.513 238,387 +0.10(+1.18%)
Aug 21, 2014 8.373 8.438 8.362 8.414 113,425 +0.02(+0.28%)
Aug 20, 2014 8.432 8.438 8.362 8.391 112,968 -0.05(-0.55%)
Aug 19, 2014 8.472 8.496 8.426 8.438 178,046 -0.01(-0.07%)
Aug 18, 2014 8.438 8.513 8.385 8.443 180,920 +0.04(+0.48%)
Aug 15, 2014 8.327 8.420 8.269 8.403 170,091 +0.15(+1.83%)
Aug 14, 2014 8.245 8.280 8.222 8.251 97,149 +0.03(+0.35%)
Aug 13, 2014 8.263 8.373 8.205 8.222 125,752 -0.05(-0.56%)
Aug 12, 2014 8.013 8.397 8.013 8.269 270,398 +0.30(+3.72%)
Aug 11, 2014 7.827 7.989 7.827 7.972 159,730 +0.20(+2.54%)
Aug 08, 2014 7.809 7.856 7.774 7.774 255,613 -0.01(-0.15%)
Aug 07, 2014 7.873 7.908 7.728 7.786 309,667 -0.09(-1.18%)
Aug 06, 2014 7.885 7.943 7.856 7.879 289,757 -0.02(-0.22%)
Aug 05, 2014 7.914 7.966 7.856 7.896 215,895 -0.06(-0.73%)
Aug 04, 2014 7.955 8.040 7.904 7.955 128,962 +0.00(+0.00%)
Aug 01, 2014 8.001 8.013 7.885 7.955 166,876 -0.02(-0.29%)
Jul 31, 2014 8.071 8.094 7.975 7.978 253,556 -0.17(-2.07%)
Jul 30, 2014 8.205 8.205 8.052 8.147 320,889 -0.03(-0.36%)
Jul 29, 2014 8.257 8.263 8.106 8.176 250,571 -0.09(-1.06%)
Jul 28, 2014 8.292 8.318 8.181 8.263 230,011 -0.05(-0.56%)
Jul 25, 2014 8.292 8.414 8.176 8.309 469,254 -0.02(-0.21%)
Jul 24, 2014 8.350 8.408 8.298 8.327 280,099 -0.08(-0.97%)
Jul 23, 2014 8.408 8.519 8.344 8.408 284,603 -0.03(-0.34%)
Jul 22, 2014 8.385 8.483 8.315 8.438 438,046 +0.06(+0.69%)
Jul 21, 2014 8.362 8.408 8.315 8.379 240,973 -0.03(-0.35%)
Jul 18, 2014 8.385 8.438 8.304 8.408 173,099 +0.01(+0.14%)
Jul 17, 2014 8.548 8.584 8.295 8.397 204,955 -0.21(-2.43%)
Jul 16, 2014 8.577 8.653 8.426 8.606 287,650 +0.06(+0.75%)
Jul 15, 2014 8.583 8.583 8.397 8.542 130,830 -0.02(-0.27%)
Jul 14, 2014 8.554 8.624 8.484 8.566 131,495 +0.09(+1.10%)
Jul 11, 2014 8.432 8.536 8.368 8.472 196,914 +0.06(+0.69%)
Jul 10, 2014 8.391 8.478 8.252 8.414 140,131 -0.04(-0.48%)
Jul 09, 2014 8.414 8.478 8.298 8.455 186,170 +0.10(+1.25%)
Jul 08, 2014 8.438 8.483 8.286 8.350 107,981 -0.10(-1.24%)
Jul 07, 2014 8.502 8.554 8.368 8.455 206,077 -0.03(-0.41%)
Jul 03, 2014 8.566 8.490 8.490 8.490 119,608 -0.06(-0.75%)
Jul 02, 2014 8.449 8.580 8.426 8.554 249,531 +0.09(+1.10%)
Jul 01, 2014 8.356 8.635 8.333 8.461 315,357 +0.12(+1.39%)
Jun 30, 2014 8.298 8.385 8.245 8.344 264,304 +0.02(+0.21%)
Jun 27, 2014 8.176 8.327 8.148 8.327 1,329,292 +0.15(+1.85%)
Jun 26, 2014 8.170 8.199 8.094 8.176 194,750 -0.01(-0.14%)
Jun 25, 2014 8.036 8.205 7.873 8.187 268,499 -0.01(-0.14%)
Jun 24, 2014 8.222 8.296 8.182 8.199 396,398 -0.05(-0.63%)
Jun 23, 2014 8.336 8.354 8.193 8.251 207,059 -0.06(-0.76%)
Jun 20, 2014 8.296 8.342 8.195 8.314 328,762 +0.05(+0.55%)
Jun 19, 2014 8.354 8.365 8.176 8.268 259,468 -0.07(-0.89%)
Jun 18, 2014 8.371 8.483 8.182 8.342 203,451 -0.05(-0.61%)
Jun 17, 2014 8.319 8.399 8.308 8.394 219,252 +0.04(+0.48%)
Jun 16, 2014 8.382 8.440 8.322 8.354 146,251 -0.04(-0.48%)
Jun 13, 2014 8.445 8.451 8.314 8.394 223,076 -0.06(-0.68%)
Jun 12, 2014 8.336 8.468 8.279 8.451 303,964 +0.13(+1.58%)
Jun 11, 2014 8.285 8.354 8.136 8.319 215,269 +0.01(+0.07%)
Jun 10, 2014 8.480 8.514 8.262 8.314 227,769 -0.06(-0.68%)
Jun 06, 2014 8.308 8.428 8.251 8.371 171,895 +0.07(+0.83%)
Jun 05, 2014 8.170 8.388 8.084 8.302 320,627 +0.18(+2.26%)
Jun 04, 2014 7.918 8.136 7.912 8.119 276,569 +0.16(+2.02%)
Jun 03, 2014 7.993 8.044 7.844 7.958 296,271 -0.08(-1.00%)
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.