Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

25.01 -0.49 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.79 51.73 49.38 49.60 499,427 -0.59(-1.17%)
Jul 29, 2021 50.20 50.88 49.96 50.18 310,182 +0.31(+0.63%)
Jul 28, 2021 49.19 50.32 48.97 49.87 441,123 +1.04(+2.13%)
Jul 27, 2021 48.72 48.89 47.91 48.83 256,006 -0.03(-0.05%)
Jul 26, 2021 49.53 49.76 48.27 48.85 284,801 -0.91(-1.82%)
Jul 23, 2021 49.49 49.87 48.70 49.76 243,554 +0.16(+0.32%)
Jul 22, 2021 49.93 50.21 49.20 49.60 226,580 -0.56(-1.11%)
Jul 21, 2021 49.18 50.52 49.18 50.16 436,739 +1.62(+3.33%)
Jul 20, 2021 47.60 49.07 47.15 48.55 507,582 +1.24(+2.62%)
Jul 19, 2021 46.05 47.46 45.46 47.31 512,809 +0.18(+0.39%)
Jul 16, 2021 47.88 48.82 46.86 47.12 599,051 +0.12(+0.26%)
Jul 15, 2021 47.48 47.72 46.54 47.00 929,198 -0.58(-1.21%)
Jul 14, 2021 49.59 49.76 47.44 47.58 466,679 -1.62(-3.30%)
Jul 13, 2021 49.91 50.50 49.05 49.20 788,820 -1.00(-2.00%)
Jul 12, 2021 49.25 50.28 48.92 50.21 380,978 +1.13(+2.29%)
Jul 09, 2021 47.81 49.13 46.74 49.08 613,291 +1.49(+3.14%)
Jul 08, 2021 48.48 48.55 46.97 47.59 538,275 -2.03(-4.10%)
Jul 07, 2021 50.53 51.14 49.51 49.62 356,855 -0.84(-1.66%)
Jul 06, 2021 49.54 50.55 49.27 50.46 350,978 +1.15(+2.34%)
Jul 02, 2021 48.95 49.40 48.48 49.31 403,556 +0.53(+1.09%)
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.