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 (%)
Oct 31, 2014 8.059 8.289 8.041 8.266 600,716 +0.08(+1.01%)
Oct 30, 2014 8.029 8.236 8.000 8.183 561,973 +0.10(+1.24%)
Oct 29, 2014 8.277 8.331 8.017 8.082 1,521,575 -0.20(-2.36%)
Oct 28, 2014 8.029 8.283 8.000 8.277 3,419,801 -0.17(-2.03%)
Oct 27, 2014 8.413 8.467 8.425 8.449 120,784 +0.02(+0.28%)
Oct 24, 2014 8.449 8.449 8.378 8.425 160,998 +0.02(+0.21%)
Oct 23, 2014 8.372 8.425 8.337 8.407 205,572 +0.05(+0.57%)
Oct 22, 2014 8.402 8.402 8.337 8.360 133,813 -0.04(-0.49%)
Oct 21, 2014 8.337 8.508 8.337 8.402 354,746 +0.20(+2.38%)
Oct 20, 2014 8.094 8.224 8.094 8.206 62,301 +0.11(+1.39%)
Oct 17, 2014 8.189 8.248 8.059 8.094 156,697 +0.01(+0.15%)
Oct 16, 2014 7.745 8.183 7.745 8.082 210,402 +0.28(+3.56%)
Oct 15, 2014 7.781 8.011 7.728 7.804 203,776 -0.01(-0.15%)
Oct 14, 2014 7.828 7.940 7.763 7.816 317,416 -0.02(-0.30%)
Oct 13, 2014 8.005 8.011 7.834 7.840 260,360 -0.17(-2.07%)
Oct 10, 2014 8.065 8.100 8.000 8.005 128,399 -0.09(-1.17%)
Oct 09, 2014 8.271 8.277 8.035 8.100 148,436 -0.15(-1.79%)
Oct 08, 2014 8.100 8.260 8.000 8.248 145,140 +0.17(+2.05%)
Oct 07, 2014 8.147 8.177 8.082 8.082 77,736 -0.08(-0.94%)
Oct 06, 2014 8.201 8.271 8.147 8.159 130,078 +0.02(+0.22%)
Oct 03, 2014 8.171 8.189 8.100 8.141 126,173 +0.04(+0.44%)
Oct 02, 2014 8.171 8.195 8.023 8.106 154,221 -0.05(-0.65%)
Oct 01, 2014 8.183 8.210 8.135 8.159 158,415 -0.01(-0.14%)
Sep 30, 2014 8.206 8.260 8.159 8.171 154,747 -0.05(-0.65%)
Sep 29, 2014 8.124 8.230 8.100 8.224 81,420 +0.06(+0.72%)
Sep 26, 2014 8.070 8.171 7.964 8.165 127,397 +0.09(+1.17%)
Sep 25, 2014 8.076 8.236 8.047 8.070 211,766 +0.01(+0.07%)
Sep 24, 2014 8.088 8.217 8.017 8.065 263,952 -0.04(-0.44%)
Sep 23, 2014 8.164 8.216 8.094 8.100 138,003 -0.09(-1.07%)
Sep 22, 2014 8.176 8.275 8.135 8.187 140,959 -0.03(-0.35%)
Sep 19, 2014 8.187 8.286 8.094 8.216 358,126 +0.04(+0.50%)
Sep 18, 2014 8.222 8.368 8.158 8.176 96,053 -0.04(-0.50%)
Sep 17, 2014 8.292 8.379 8.193 8.216 104,210 -0.05(-0.63%)
Sep 16, 2014 8.147 8.403 8.094 8.269 210,800 +0.13(+1.57%)
Sep 15, 2014 8.181 8.251 8.088 8.141 77,560 -0.06(-0.71%)
Sep 12, 2014 8.292 8.344 8.170 8.199 158,129 -0.08(-0.91%)
Sep 11, 2014 8.205 8.292 8.187 8.275 97,909 +0.06(+0.78%)
Sep 10, 2014 8.263 8.292 8.191 8.211 80,983 -0.03(-0.42%)
Sep 09, 2014 8.309 8.309 8.205 8.245 80,381 -0.08(-0.98%)
Sep 08, 2014 8.315 8.350 8.275 8.327 34,787 +0.00(+0.00%)
Sep 05, 2014 8.228 8.344 8.216 8.327 108,778 +0.07(+0.85%)
Sep 04, 2014 8.280 8.302 8.240 8.257 76,518 +0.01(+0.14%)
Sep 03, 2014 8.438 8.438 8.228 8.245 241,458 -0.19(-2.28%)
Sep 02, 2014 8.426 8.438 8.373 8.438 65,803 +0.01(+0.07%)
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%)
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.