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

Hannon Armstrong Sustainable IN (NY: HASI )

25.22 +0.79 (+3.23%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 27, 2013 6.510 6.600 6.397 6.425 137,827 -0.10(-1.55%)
Sep 26, 2013 6.538 6.623 6.482 6.527 134,511 -0.01(-0.17%)
Sep 25, 2013 6.595 6.606 6.504 6.538 130,333 -0.04(-0.60%)
Sep 24, 2013 6.549 6.685 6.527 6.578 122,212 -0.01(-0.09%)
Sep 23, 2013 6.572 6.600 6.510 6.583 166,368 +0.00(+0.00%)
Sep 20, 2013 6.758 6.758 6.538 6.583 266,736 -0.14(-2.01%)
Sep 19, 2013 6.814 6.837 6.679 6.719 134,848 -0.10(-1.41%)
Sep 18, 2013 6.769 6.905 6.736 6.814 138,870 +0.08(+1.26%)
Sep 17, 2013 6.645 6.747 6.583 6.730 91,141 +0.11(+1.70%)
Sep 16, 2013 6.690 6.707 6.482 6.617 208,450 +0.01(+0.09%)
Sep 13, 2013 6.595 6.651 6.572 6.611 62,353 +0.05(+0.69%)
Sep 12, 2013 6.640 6.668 6.549 6.566 100,298 -0.05(-0.77%)
Sep 11, 2013 6.600 6.696 6.562 6.617 83,338 +0.08(+1.21%)
Sep 10, 2013 6.628 6.628 6.516 6.538 276,412 -0.06(-0.94%)
Sep 09, 2013 7.023 7.051 6.527 6.600 125,933 +0.08(+1.30%)
Sep 06, 2013 6.611 6.611 6.482 6.516 188,214 -0.06(-0.86%)
Sep 05, 2013 6.595 6.685 6.516 6.572 118,100 -0.03(-0.43%)
Sep 04, 2013 6.651 6.668 6.555 6.600 106,825 -0.07(-1.10%)
Sep 03, 2013 6.673 6.724 6.628 6.673 87,825 +0.06(+0.85%)
Aug 30, 2013 6.685 6.724 6.578 6.617 126,217 -0.09(-1.34%)
Aug 29, 2013 6.606 6.713 6.606 6.707 132,982 +0.06(+0.93%)
Aug 28, 2013 6.653 6.685 6.623 6.645 104,277 -0.01(-0.08%)
Aug 27, 2013 6.843 6.893 6.617 6.651 215,565 -0.25(-3.67%)
Aug 26, 2013 6.905 6.916 6.806 6.905 222,439 +0.01(+0.08%)
Aug 23, 2013 6.848 6.927 6.837 6.899 280,285 +0.05(+0.74%)
Aug 22, 2013 6.859 6.876 6.809 6.848 172,645 +0.00(+0.00%)
Aug 21, 2013 6.809 6.871 6.792 6.848 422,470 +0.01(+0.08%)
Aug 20, 2013 6.764 6.876 6.752 6.843 146,897 +0.05(+0.75%)
Aug 19, 2013 6.611 6.826 6.538 6.792 320,224 +0.18(+2.73%)
Aug 16, 2013 6.476 6.679 6.476 6.611 221,513 +0.17(+2.71%)
Aug 15, 2013 6.398 6.521 6.398 6.437 155,503 -0.02(-0.26%)
Aug 14, 2013 6.577 6.667 6.364 6.454 214,507 -0.15(-2.29%)
Aug 13, 2013 6.588 6.678 6.515 6.605 190,437 +0.03(+0.51%)
Aug 12, 2013 6.386 6.639 6.386 6.571 267,523 +0.15(+2.27%)
Aug 09, 2013 6.448 6.487 6.347 6.426 159,794 +0.01(+0.17%)
Aug 08, 2013 6.403 6.437 6.291 6.414 272,738 +0.04(+0.62%)
Aug 07, 2013 6.364 6.451 6.196 6.375 241,010 -0.01(-0.09%)
Aug 06, 2013 6.319 6.442 6.274 6.381 174,945 -0.02(-0.35%)
Aug 05, 2013 6.487 6.524 6.353 6.403 77,873 -0.06(-0.95%)
Aug 02, 2013 6.526 6.611 6.448 6.465 126,436 -0.01(-0.17%)
Aug 01, 2013 6.728 6.734 6.454 6.476 197,856 -0.18(-2.70%)
Jul 31, 2013 6.627 6.723 6.543 6.655 165,749 +0.04(+0.59%)
Jul 30, 2013 6.627 6.661 6.515 6.616 145,052 +0.04(+0.60%)
Jul 29, 2013 6.386 6.577 6.386 6.577 137,679 +0.22(+3.53%)
Jul 26, 2013 6.341 6.398 6.257 6.353 252,649 -0.04(-0.61%)
Jul 25, 2013 6.420 6.426 6.358 6.392 199,237 -0.01(-0.18%)
Jul 24, 2013 6.588 6.616 6.375 6.403 218,752 -0.19(-2.81%)
Jul 23, 2013 6.476 6.599 6.437 6.588 181,976 +0.14(+2.17%)
Jul 22, 2013 6.484 6.587 6.426 6.448 190,745 +0.00(+0.00%)
Jul 19, 2013 6.616 6.616 6.431 6.448 339,531 -0.19(-2.79%)
Jul 18, 2013 6.616 6.683 6.588 6.633 182,511 +0.01(+0.17%)
Jul 17, 2013 6.689 6.737 6.577 6.622 193,249 -0.11(-1.58%)
Jul 16, 2013 6.751 6.818 6.689 6.728 183,558 -0.03(-0.50%)
Jul 15, 2013 6.846 6.913 6.684 6.762 171,558 -0.11(-1.63%)
Jul 12, 2013 6.773 6.953 6.756 6.874 126,650 +0.06(+0.82%)
Jul 11, 2013 6.762 6.818 6.712 6.818 110,933 +0.12(+1.84%)
Jul 10, 2013 6.728 6.751 6.616 6.695 253,880 -0.05(-0.75%)
Jul 09, 2013 6.930 6.930 6.720 6.745 240,778 -0.19(-2.67%)
Jul 08, 2013 6.964 6.975 6.897 6.930 280,568 -0.03(-0.40%)
Jul 05, 2013 6.958 6.981 6.796 6.958 166,433 +0.01(+0.08%)
Jul 03, 2013 6.930 7.003 6.874 6.953 219,426 +0.01(+0.16%)
Jul 02, 2013 6.975 6.975 6.812 6.941 387,698 -0.03(-0.48%)
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.