Skip to main content

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

35.02 -0.23 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.23 48.73 47.85 48.02 469,141 -0.50(-1.04%)
Jun 29, 2021 48.99 49.17 48.15 48.52 376,364 -0.09(-0.18%)
Jun 28, 2021 49.38 49.47 48.21 48.61 554,477 -0.36(-0.73%)
Jun 25, 2021 49.06 49.68 48.86 48.97 1,005,292 -0.01(-0.02%)
Jun 24, 2021 46.85 48.99 46.51 48.98 1,271,238 +2.58(+5.57%)
Jun 23, 2021 46.21 47.27 46.20 46.39 489,693 +0.15(+0.31%)
Jun 22, 2021 45.64 46.50 45.33 46.25 454,220 +0.32(+0.71%)
Jun 21, 2021 47.03 47.03 45.44 45.92 531,925 -1.05(-2.24%)
Jun 18, 2021 46.57 47.28 45.93 46.97 1,625,644 -0.03(-0.05%)
Jun 17, 2021 44.89 47.29 44.89 47.00 916,064 +1.78(+3.93%)
Jun 16, 2021 45.65 46.09 44.84 45.22 704,365 +0.02(+0.04%)
Jun 15, 2021 45.67 46.03 45.11 45.20 881,172 -0.63(-1.38%)
Jun 14, 2021 46.18 46.83 45.58 45.84 453,037 -0.19(-0.41%)
Jun 11, 2021 44.67 46.03 44.55 46.03 456,426 +1.45(+3.26%)
Jun 10, 2021 45.08 45.49 44.47 44.57 988,377 -0.46(-1.03%)
Jun 09, 2021 44.20 45.29 43.95 45.03 1,112,480 +1.11(+2.53%)
Jun 08, 2021 42.60 44.13 42.58 43.92 831,930 +1.58(+3.74%)
Jun 07, 2021 41.42 42.60 41.09 42.34 608,837 +0.91(+2.19%)
Jun 04, 2021 41.29 41.75 40.96 41.43 400,341 +0.32(+0.77%)
Jun 03, 2021 41.54 42.02 41.00 41.12 468,858 -0.86(-2.04%)
Jun 02, 2021 42.66 42.66 41.72 41.97 438,775 -0.63(-1.49%)
Jun 01, 2021 42.72 43.23 42.08 42.60 496,042 +0.52(+1.24%)
May 28, 2021 42.82 43.07 41.92 42.08 393,940 -0.44(-1.03%)
May 27, 2021 43.02 43.23 42.10 42.52 508,272 -0.58(-1.35%)
May 26, 2021 41.72 43.30 41.72 43.10 695,444 +1.39(+3.32%)
May 25, 2021 41.95 42.38 41.27 41.72 447,236 +0.05(+0.12%)
May 24, 2021 43.09 43.31 41.65 41.66 532,412 -0.95(-2.23%)
May 21, 2021 42.88 43.15 42.38 42.61 649,907 +0.17(+0.40%)
May 20, 2021 42.09 43.11 41.99 42.44 873,904 +0.68(+1.64%)
May 19, 2021 39.27 41.96 39.12 41.76 1,022,015 +1.88(+4.72%)
May 18, 2021 40.13 40.36 38.97 39.88 1,026,223 -0.21(-0.51%)
May 17, 2021 40.76 40.76 39.24 40.08 988,521 -1.22(-2.96%)
May 14, 2021 39.28 41.49 39.23 41.30 907,849 +2.21(+5.64%)
May 13, 2021 39.20 40.12 38.22 39.10 1,160,329 +0.43(+1.11%)
May 12, 2021 39.86 40.39 38.39 38.67 1,095,411 -1.92(-4.74%)
May 11, 2021 40.30 41.27 39.77 40.59 1,420,935 -0.73(-1.76%)
May 10, 2021 43.06 43.32 41.13 41.32 1,320,880 +0.28(+0.69%)
May 07, 2021 40.94 42.89 40.73 41.04 712,739 +0.58(+1.44%)
May 06, 2021 40.28 40.85 39.42 40.46 1,134,426 -0.27(-0.67%)
May 05, 2021 42.03 42.37 39.42 40.73 1,474,691 -0.97(-2.34%)
May 04, 2021 43.76 44.04 41.38 41.71 1,402,485 -2.54(-5.74%)
May 03, 2021 45.29 45.32 43.95 44.25 495,064 -0.56(-1.26%)
Apr 30, 2021 45.12 46.02 44.36 44.81 1,051,020 -0.84(-1.84%)
Apr 29, 2021 47.68 47.88 45.00 45.65 865,507 -2.16(-4.51%)
Apr 28, 2021 47.85 48.29 47.31 47.80 318,750 -0.35(-0.73%)
Apr 27, 2021 47.93 48.29 47.42 48.15 409,962 +0.00(+0.00%)
Apr 26, 2021 48.71 49.38 47.41 48.15 475,840 -0.27(-0.55%)
Apr 23, 2021 47.15 48.54 47.03 48.42 604,909 +1.52(+3.25%)
Apr 22, 2021 46.27 47.68 46.27 46.90 588,144 +1.04(+2.28%)
Apr 21, 2021 44.20 45.97 43.86 45.85 795,436 +1.54(+3.47%)
Apr 20, 2021 44.34 44.96 43.37 44.31 521,292 -0.23(-0.52%)
Apr 19, 2021 46.12 46.67 44.26 44.55 948,355 -2.15(-4.60%)
Apr 16, 2021 46.90 47.46 46.54 46.69 778,442 +0.17(+0.37%)
Apr 15, 2021 46.82 46.83 45.73 46.52 493,371 +0.36(+0.78%)
Apr 14, 2021 46.66 47.49 45.86 46.16 483,213 -0.44(-0.94%)
Apr 13, 2021 45.75 46.83 45.24 46.60 488,814 +0.79(+1.72%)
Apr 12, 2021 45.70 46.05 44.77 45.81 433,914 -0.07(-0.15%)
Apr 09, 2021 45.78 46.12 44.86 45.88 329,408 -0.35(-0.76%)
Apr 08, 2021 45.97 46.48 45.67 46.23 397,289 +0.72(+1.58%)
Apr 07, 2021 46.04 46.40 45.32 45.51 451,338 -0.78(-1.68%)
Apr 06, 2021 45.90 47.31 45.90 46.29 445,604 +0.36(+0.78%)
Apr 05, 2021 47.50 47.93 45.81 45.93 679,844 -0.88(-1.88%)
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.