Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannon Armstrong Sustainable IN (NY: HASI )

24.43 -0.58 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2014 8.429 8.483 8.380 8.392 150,664 -0.05(-0.65%)
Sep 29, 2014 8.344 8.453 8.319 8.447 79,272 +0.06(+0.72%)
Sep 26, 2014 8.289 8.392 8.180 8.386 124,037 +0.10(+1.17%)
Sep 25, 2014 8.295 8.459 8.265 8.289 206,179 +0.01(+0.07%)
Sep 24, 2014 8.307 8.440 8.234 8.283 256,989 -0.04(-0.44%)
Sep 23, 2014 8.385 8.439 8.314 8.319 134,363 -0.09(-1.07%)
Sep 22, 2014 8.397 8.499 8.355 8.409 137,240 -0.03(-0.35%)
Sep 19, 2014 8.409 8.511 8.314 8.439 348,679 +0.04(+0.50%)
Sep 18, 2014 8.445 8.594 8.379 8.397 93,519 -0.04(-0.50%)
Sep 17, 2014 8.517 8.606 8.415 8.439 101,461 -0.05(-0.63%)
Sep 16, 2014 8.367 8.630 8.314 8.493 205,238 +0.13(+1.57%)
Sep 15, 2014 8.403 8.475 8.308 8.361 75,513 -0.06(-0.71%)
Sep 12, 2014 8.517 8.571 8.391 8.421 153,957 -0.08(-0.91%)
Sep 11, 2014 8.427 8.517 8.409 8.499 95,326 +0.07(+0.78%)
Sep 10, 2014 8.487 8.517 8.413 8.433 78,846 -0.04(-0.42%)
Sep 09, 2014 8.535 8.535 8.427 8.469 78,261 -0.08(-0.98%)
Sep 08, 2014 8.541 8.576 8.499 8.553 33,870 +0.00(+0.00%)
Sep 05, 2014 8.451 8.571 8.439 8.553 105,908 +0.07(+0.85%)
Sep 04, 2014 8.505 8.527 8.463 8.481 74,500 +0.01(+0.14%)
Sep 03, 2014 8.666 8.666 8.451 8.469 235,088 -0.20(-2.28%)
Sep 02, 2014 8.654 8.666 8.600 8.666 64,067 +0.01(+0.07%)
Aug 29, 2014 8.576 8.660 8.660 8.660 141,885 +0.08(+0.91%)
Aug 28, 2014 8.553 8.636 8.547 8.582 82,245 -0.01(-0.14%)
Aug 27, 2014 8.678 8.702 8.547 8.594 148,278 -0.09(-1.03%)
Aug 26, 2014 8.678 8.754 8.666 8.684 141,982 -0.02(-0.21%)
Aug 25, 2014 8.780 8.792 8.672 8.702 86,531 -0.04(-0.48%)
Aug 22, 2014 8.666 8.780 8.666 8.744 232,098 +0.10(+1.18%)
Aug 21, 2014 8.600 8.666 8.588 8.642 110,433 +0.02(+0.28%)
Aug 20, 2014 8.660 8.666 8.588 8.618 109,988 -0.05(-0.55%)
Aug 19, 2014 8.702 8.726 8.654 8.666 173,349 -0.01(-0.07%)
Aug 18, 2014 8.666 8.744 8.612 8.672 176,147 +0.04(+0.48%)
Aug 15, 2014 8.553 8.648 8.493 8.630 165,604 +0.16(+1.83%)
Aug 14, 2014 8.469 8.505 8.445 8.475 94,586 +0.03(+0.35%)
Aug 13, 2014 8.487 8.600 8.427 8.445 122,434 -0.05(-0.56%)
Aug 12, 2014 8.230 8.624 8.230 8.493 263,264 +0.30(+3.72%)
Aug 11, 2014 8.039 8.206 8.039 8.188 155,517 +0.20(+2.54%)
Aug 08, 2014 8.021 8.068 7.985 7.985 248,870 -0.01(-0.15%)
Aug 07, 2014 8.086 8.122 7.937 7.997 301,498 -0.10(-1.18%)
Aug 06, 2014 8.098 8.158 8.068 8.092 282,113 -0.02(-0.22%)
Aug 05, 2014 8.128 8.181 8.068 8.110 210,199 -0.06(-0.73%)
Aug 04, 2014 8.170 8.258 8.118 8.170 125,560 +0.00(+0.00%)
Aug 01, 2014 8.218 8.230 8.098 8.170 162,474 -0.02(-0.29%)
Jul 31, 2014 8.290 8.314 8.191 8.194 246,867 -0.17(-2.07%)
Jul 30, 2014 8.427 8.427 8.270 8.367 312,424 -0.03(-0.36%)
Jul 29, 2014 8.481 8.487 8.325 8.397 243,961 -0.09(-1.06%)
Jul 28, 2014 8.517 8.544 8.403 8.487 223,943 -0.05(-0.56%)
Jul 25, 2014 8.517 8.642 8.397 8.535 456,875 -0.02(-0.21%)
Jul 24, 2014 8.576 8.636 8.523 8.553 272,709 -0.08(-0.97%)
Jul 23, 2014 8.636 8.750 8.571 8.636 277,095 -0.03(-0.34%)
Jul 22, 2014 8.612 8.712 8.541 8.666 426,490 +0.06(+0.69%)
Jul 21, 2014 8.588 8.636 8.541 8.606 234,616 -0.03(-0.35%)
Jul 18, 2014 8.612 8.666 8.529 8.636 168,532 +0.01(+0.14%)
Jul 17, 2014 8.780 8.816 8.520 8.624 199,548 -0.22(-2.43%)
Jul 16, 2014 8.810 8.887 8.654 8.839 280,061 +0.07(+0.75%)
Jul 15, 2014 8.816 8.816 8.624 8.774 127,379 -0.02(-0.27%)
Jul 14, 2014 8.786 8.857 8.714 8.798 128,026 +0.10(+1.10%)
Jul 11, 2014 8.660 8.768 8.594 8.702 191,719 +0.06(+0.69%)
Jul 10, 2014 8.618 8.708 8.475 8.642 136,434 -0.04(-0.48%)
Jul 09, 2014 8.642 8.708 8.523 8.684 181,258 +0.11(+1.25%)
Jul 08, 2014 8.666 8.713 8.511 8.576 105,132 -0.11(-1.24%)
Jul 07, 2014 8.732 8.786 8.594 8.684 200,641 -0.04(-0.41%)
Jul 03, 2014 8.798 8.720 8.720 8.720 116,453 -0.07(-0.75%)
Jul 02, 2014 8.678 8.813 8.654 8.786 242,949 +0.10(+1.10%)
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.