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 (%)
Apr 29, 2016 12.61 12.75 12.49 12.74 186,659 +0.14(+1.15%)
Apr 28, 2016 12.95 12.97 12.57 12.59 158,933 -0.41(-3.13%)
Apr 27, 2016 13.20 13.27 12.90 13.00 297,424 -0.22(-1.69%)
Apr 26, 2016 13.13 13.29 13.09 13.22 247,575 +0.14(+1.05%)
Apr 25, 2016 13.00 13.12 12.89 13.08 165,084 +0.09(+0.71%)
Apr 22, 2016 12.91 13.07 12.89 12.99 190,421 +0.08(+0.61%)
Apr 21, 2016 12.80 13.02 12.78 12.91 235,911 +0.11(+0.82%)
Apr 20, 2016 12.89 12.93 12.80 12.81 183,941 +0.05(+0.41%)
Apr 19, 2016 12.74 12.81 12.66 12.76 109,959 -0.01(-0.05%)
Apr 18, 2016 12.61 12.79 12.47 12.76 216,117 +0.14(+1.09%)
Apr 15, 2016 12.60 12.69 12.56 12.62 158,038 -0.05(-0.41%)
Apr 14, 2016 12.53 12.70 12.49 12.68 186,677 +0.21(+1.68%)
Apr 13, 2016 12.39 12.65 12.22 12.47 333,125 +0.22(+1.82%)
Apr 12, 2016 12.46 12.53 12.21 12.24 190,126 -0.22(-1.79%)
Apr 11, 2016 12.39 12.58 12.30 12.47 216,102 +0.12(+1.01%)
Apr 08, 2016 12.20 12.34 12.10 12.34 168,836 +0.26(+2.17%)
Apr 07, 2016 12.26 12.26 11.98 12.08 231,834 -0.18(-1.45%)
Apr 06, 2016 12.18 12.30 12.15 12.26 147,208 +0.05(+0.38%)
Apr 05, 2016 12.22 12.33 12.15 12.21 141,388 -0.07(-0.59%)
Apr 04, 2016 12.55 12.59 12.23 12.28 201,987 -0.27(-2.14%)
Apr 01, 2016 12.50 12.62 12.45 12.55 187,992 -0.07(-0.52%)
Mar 31, 2016 12.34 12.67 12.28 12.62 321,348 +0.28(+2.23%)
Mar 30, 2016 12.32 12.45 12.18 12.34 193,637 +0.01(+0.11%)
Mar 29, 2016 11.85 12.34 11.83 12.33 307,027 +0.43(+3.58%)
Mar 28, 2016 12.09 12.24 11.84 11.90 162,720 -0.15(-1.25%)
Mar 24, 2016 11.74 12.05 12.05 12.05 190,569 +0.24(+2.02%)
Mar 23, 2016 12.11 12.14 11.81 11.81 134,985 -0.31(-2.56%)
Mar 22, 2016 12.01 12.23 11.95 12.12 123,361 +0.03(+0.27%)
Mar 21, 2016 12.29 12.32 12.01 12.09 176,586 -0.19(-1.53%)
Mar 18, 2016 12.43 12.48 12.23 12.28 487,790 -0.08(-0.68%)
Mar 17, 2016 12.21 12.49 12.18 12.36 239,040 +0.18(+1.48%)
Mar 16, 2016 11.98 12.24 11.92 12.18 242,497 +0.26(+2.17%)
Mar 15, 2016 11.93 12.03 11.89 11.92 139,592 -0.08(-0.65%)
Mar 14, 2016 11.83 12.01 11.77 12.00 153,274 +0.10(+0.81%)
Mar 11, 2016 11.83 11.90 11.65 11.90 223,760 +0.22(+1.88%)
Mar 10, 2016 11.67 11.77 11.55 11.69 146,316 +0.02(+0.17%)
Mar 09, 2016 11.59 11.68 11.49 11.67 110,686 +0.10(+0.84%)
Mar 08, 2016 11.71 11.82 11.56 11.57 184,184 -0.25(-2.08%)
Mar 07, 2016 11.81 11.89 11.70 11.81 140,577 +0.00(+0.00%)
Mar 04, 2016 11.83 12.07 11.74 11.81 274,378 +0.11(+0.94%)
Mar 03, 2016 11.63 11.79 11.47 11.70 288,342 +0.06(+0.55%)
Mar 02, 2016 11.34 11.66 11.30 11.64 254,617 +0.29(+2.56%)
Mar 01, 2016 11.44 11.49 11.25 11.35 187,501 -0.03(-0.23%)
Feb 29, 2016 11.27 11.41 11.18 11.38 297,233 +0.08(+0.69%)
Feb 26, 2016 11.17 11.47 11.04 11.30 326,308 -0.24(-2.07%)
Feb 25, 2016 11.21 11.56 11.14 11.54 202,875 +0.37(+3.36%)
Feb 24, 2016 10.93 11.28 10.90 11.16 397,784 +0.17(+1.53%)
Feb 23, 2016 11.50 11.51 10.98 10.99 302,428 -0.52(-4.49%)
Feb 22, 2016 11.43 11.58 11.34 11.51 285,611 +0.15(+1.31%)
Feb 19, 2016 11.59 11.62 11.28 11.36 277,369 -0.25(-2.11%)
Feb 18, 2016 11.65 11.69 11.35 11.61 165,354 -0.03(-0.22%)
Feb 17, 2016 11.59 11.69 11.49 11.63 238,424 +0.12(+1.07%)
Feb 16, 2016 11.31 11.52 11.22 11.51 137,196 +0.30(+2.65%)
Feb 12, 2016 11.30 11.21 11.21 11.21 151,093 +0.03(+0.23%)
Feb 11, 2016 11.07 11.25 10.94 11.19 205,352 -0.07(-0.63%)
Feb 10, 2016 11.20 11.56 11.17 11.26 176,846 +0.04(+0.34%)
Feb 09, 2016 11.18 11.45 11.14 11.22 300,793 -0.15(-1.36%)
Feb 08, 2016 10.87 11.44 10.77 11.38 537,171 +0.40(+3.65%)
Feb 05, 2016 11.14 11.14 10.74 10.97 392,338 -0.17(-1.51%)
Feb 04, 2016 11.22 11.39 11.04 11.14 205,018 -0.08(-0.69%)
Feb 03, 2016 11.30 11.54 11.16 11.22 281,571 -0.14(-1.25%)
Feb 02, 2016 11.33 11.48 11.24 11.36 204,303 -0.11(-0.96%)
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.