Skip to main content

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

35.02 -0.23 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.52 14.69 14.34 14.61 713,539 +0.10(+0.66%)
Jun 28, 2018 14.19 14.56 14.19 14.52 981,042 +0.30(+2.13%)
Jun 27, 2018 14.22 14.29 14.09 14.21 421,997 -0.03(-0.21%)
Jun 26, 2018 14.17 14.41 14.10 14.24 397,667 +0.10(+0.73%)
Jun 25, 2018 14.01 14.26 13.99 14.14 550,025 +0.10(+0.68%)
Jun 22, 2018 14.08 14.08 13.98 14.04 704,771 -0.04(-0.32%)
Jun 21, 2018 13.81 14.13 13.75 14.09 472,894 +0.29(+2.09%)
Jun 20, 2018 13.83 13.93 13.74 13.80 376,408 -0.01(-0.11%)
Jun 19, 2018 13.80 13.84 13.75 13.81 324,287 +0.01(+0.11%)
Jun 18, 2018 13.67 13.81 13.66 13.80 372,562 +0.12(+0.87%)
Jun 15, 2018 13.86 13.66 13.68 807,385 -0.18(-1.28%)
Jun 14, 2018 13.65 14.15 13.65 13.86 1,093,034 +0.38(+2.86%)
Jun 13, 2018 13.45 13.54 13.35 13.47 526,749 +0.02(+0.17%)
Jun 12, 2018 13.32 13.52 13.32 13.45 623,122 +0.17(+1.28%)
Jun 11, 2018 13.32 13.40 13.23 13.28 519,844 -0.01(-0.11%)
Jun 08, 2018 13.41 13.45 13.24 13.30 427,121 +0.01(+0.11%)
Jun 07, 2018 13.37 13.46 13.14 13.28 1,029,052 -0.08(-0.61%)
Jun 06, 2018 13.56 13.33 13.36 734,741 -0.16(-1.15%)
Jun 05, 2018 13.57 13.71 13.43 13.52 423,324 +0.03(+0.22%)
Jun 04, 2018 13.60 13.64 13.44 13.49 438,369 -0.11(-0.82%)
Jun 01, 2018 13.67 13.69 13.56 13.60 540,129 +0.03(+0.22%)
May 31, 2018 13.84 13.86 13.53 13.57 419,541 -0.27(-1.98%)
May 30, 2018 13.70 13.87 13.65 13.84 704,425 +0.16(+1.19%)
May 29, 2018 13.65 13.78 13.61 13.68 399,690 +0.07(+0.49%)
May 25, 2018 13.61 13.61 13.61 0 -0.04(-0.33%)
May 24, 2018 13.72 13.75 13.61 13.66 273,514 -0.10(-0.70%)
May 23, 2018 13.80 13.91 13.69 13.75 569,471 +0.00(+0.00%)
May 22, 2018 13.90 13.91 13.65 13.75 498,786 -0.10(-0.69%)
May 21, 2018 13.92 13.92 13.71 13.85 563,153 -0.03(-0.21%)
May 18, 2018 13.98 13.98 13.87 13.88 522,685 -0.09(-0.64%)
May 17, 2018 14.03 14.05 13.91 13.97 328,830 -0.01(-0.05%)
May 16, 2018 13.99 14.10 13.95 13.98 352,076 -0.01(-0.11%)
May 15, 2018 14.06 14.09 13.95 13.99 280,513 -0.12(-0.84%)
May 14, 2018 14.15 14.24 14.10 14.11 208,347 -0.01(-0.05%)
May 11, 2018 14.27 14.35 14.03 14.12 259,988 -0.17(-1.19%)
May 10, 2018 14.19 14.36 14.15 14.29 362,966 +0.17(+1.20%)
May 09, 2018 14.13 14.16 13.97 14.12 553,825 -0.04(-0.26%)
May 08, 2018 14.13 14.32 14.12 14.15 358,310 +0.03(+0.21%)
May 07, 2018 13.94 14.22 13.91 14.12 436,854 +0.16(+1.17%)
May 04, 2018 14.21 14.47 13.81 13.96 1,205,517 -0.58(-3.97%)
May 03, 2018 14.52 14.59 14.41 14.54 233,307 +0.05(+0.36%)
May 02, 2018 14.49 14.55 14.37 14.49 411,281 -0.03(-0.20%)
May 01, 2018 14.35 14.52 14.23 14.52 348,930 +0.16(+1.08%)
Apr 30, 2018 14.46 14.53 14.36 14.36 364,736 -0.05(-0.36%)
Apr 27, 2018 14.38 14.46 14.34 14.41 196,756 +0.11(+0.78%)
Apr 26, 2018 14.24 14.36 14.14 14.30 299,153 +0.11(+0.78%)
Apr 25, 2018 14.32 14.32 14.12 14.19 304,419 -0.10(-0.67%)
Apr 24, 2018 14.29 14.33 14.12 14.29 411,854 +0.04(+0.31%)
Apr 23, 2018 14.47 14.49 14.23 14.24 251,359 -0.21(-1.43%)
Apr 20, 2018 14.49 14.55 14.39 14.45 312,234 -0.08(-0.56%)
Apr 19, 2018 14.51 14.65 14.44 14.53 253,006 +0.00(+0.00%)
Apr 18, 2018 14.42 14.56 14.38 14.53 278,865 +0.15(+1.03%)
Apr 17, 2018 14.36 14.40 14.26 14.38 327,257 +0.04(+0.26%)
Apr 16, 2018 14.22 14.41 14.20 14.35 366,282 +0.19(+1.36%)
Apr 13, 2018 14.28 14.36 14.09 14.15 374,386 -0.12(-0.83%)
Apr 12, 2018 14.31 14.35 14.12 14.27 336,223 +0.02(+0.16%)
Apr 11, 2018 14.31 14.40 14.14 14.25 237,744 -0.13(-0.93%)
Apr 10, 2018 14.28 14.41 14.14 14.38 461,862 +0.24(+1.67%)
Apr 09, 2018 14.18 14.26 14.10 14.15 324,858 +0.00(+0.00%)
Apr 06, 2018 14.17 14.33 14.08 14.15 331,751 -0.10(-0.68%)
Apr 05, 2018 14.18 14.29 14.12 14.24 222,106 +0.10(+0.73%)
Apr 04, 2018 14.00 14.21 13.99 14.14 273,894 +0.05(+0.37%)
Apr 03, 2018 14.06 14.15 13.91 14.09 384,676 +0.07(+0.53%)
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.