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

Hannon Armstrong Sustainable IN (NY: HASI )

24.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2014 7.768 7.809 7.721 7.780 452,479 -0.02(-0.23%)
Apr 29, 2014 7.738 7.803 7.721 7.797 491,639 +0.07(+0.91%)
Apr 28, 2014 7.727 7.791 7.627 7.727 622,798 -0.01(-0.15%)
Apr 25, 2014 7.668 7.744 7.650 7.738 828,275 +0.00(+0.00%)
Apr 24, 2014 7.633 7.750 7.621 7.738 5,165,201 -0.02(-0.23%)
Apr 23, 2014 8.003 8.109 7.656 7.756 567,048 -0.46(-5.65%)
Apr 22, 2014 8.003 8.233 7.956 8.221 81,303 +0.25(+3.18%)
Apr 21, 2014 7.880 7.986 7.709 7.968 134,022 +0.12(+1.50%)
Apr 17, 2014 7.921 7.850 7.850 7.850 221,249 -0.06(-0.82%)
Apr 16, 2014 8.039 8.044 7.750 7.915 124,876 -0.05(-0.59%)
Apr 15, 2014 8.221 8.221 7.815 7.962 217,210 -0.22(-2.73%)
Apr 14, 2014 8.162 8.250 8.080 8.186 71,635 +0.09(+1.16%)
Apr 11, 2014 8.239 8.262 8.086 8.092 74,011 -0.23(-2.76%)
Apr 10, 2014 8.374 8.515 8.239 8.321 80,271 -0.04(-0.42%)
Apr 09, 2014 8.433 8.433 8.203 8.356 118,541 -0.04(-0.49%)
Apr 08, 2014 8.274 8.415 8.156 8.398 119,903 +0.15(+1.78%)
Apr 07, 2014 8.292 8.362 8.239 8.250 120,127 -0.09(-1.06%)
Apr 04, 2014 8.609 8.609 8.303 8.339 87,539 -0.23(-2.68%)
Apr 03, 2014 8.639 8.639 8.392 8.568 97,912 -0.07(-0.82%)
Apr 02, 2014 8.562 8.733 8.515 8.639 177,421 +0.11(+1.24%)
Apr 01, 2014 8.498 8.651 8.415 8.533 68,339 +0.09(+1.05%)
Mar 31, 2014 8.309 8.580 8.274 8.445 177,050 +0.18(+2.21%)
Mar 28, 2014 8.480 8.568 8.097 8.262 209,801 -0.22(-2.57%)
Mar 27, 2014 8.480 8.680 8.392 8.480 125,641 +0.04(+0.42%)
Mar 26, 2014 8.692 8.692 8.274 8.445 185,958 -0.18(-2.11%)
Mar 25, 2014 8.598 8.656 8.492 8.627 146,249 +0.12(+1.45%)
Mar 24, 2014 8.666 8.685 8.370 8.503 146,976 -0.13(-1.48%)
Mar 21, 2014 8.695 8.756 8.556 8.631 253,749 -0.05(-0.53%)
Mar 20, 2014 8.590 8.695 8.590 8.677 71,436 +0.09(+1.01%)
Mar 19, 2014 8.573 8.695 8.492 8.590 136,207 +0.06(+0.75%)
Mar 18, 2014 8.434 8.615 8.419 8.527 133,439 +0.06(+0.75%)
Mar 17, 2014 8.521 8.521 8.341 8.463 188,529 +0.01(+0.14%)
Mar 14, 2014 8.335 8.515 8.237 8.451 115,652 +0.12(+1.39%)
Mar 13, 2014 8.527 8.530 8.295 8.335 85,189 -0.16(-1.84%)
Mar 12, 2014 8.417 8.525 8.318 8.492 80,020 +0.06(+0.69%)
Mar 11, 2014 8.550 8.602 8.393 8.434 92,205 -0.09(-1.02%)
Mar 10, 2014 8.480 8.585 8.388 8.521 151,655 +0.04(+0.48%)
Mar 07, 2014 8.492 8.492 8.318 8.480 87,708 +0.03(+0.34%)
Mar 06, 2014 8.532 8.629 8.411 8.451 138,797 -0.05(-0.55%)
Mar 05, 2014 8.550 8.585 8.474 8.498 97,425 -0.09(-1.01%)
Mar 04, 2014 8.208 8.689 8.173 8.585 194,301 +0.44(+5.41%)
Mar 03, 2014 8.283 8.382 8.092 8.144 200,381 -0.16(-1.95%)
Feb 28, 2014 8.283 8.422 8.138 8.306 376,136 -0.06(-0.69%)
Feb 27, 2014 8.434 8.480 8.312 8.364 129,547 -0.09(-1.10%)
Feb 26, 2014 8.550 8.567 8.405 8.457 168,453 -0.06(-0.68%)
Feb 25, 2014 8.353 8.585 8.324 8.515 313,964 +0.21(+2.58%)
Feb 24, 2014 8.260 8.370 8.190 8.301 162,980 +0.09(+1.06%)
Feb 21, 2014 8.266 8.266 8.104 8.214 119,192 -0.02(-0.21%)
Feb 20, 2014 8.173 8.312 8.028 8.231 168,184 +0.04(+0.50%)
Feb 19, 2014 8.202 8.405 8.051 8.190 410,400 +0.05(+0.57%)
Feb 18, 2014 8.115 8.173 8.063 8.144 209,859 +0.03(+0.43%)
Feb 14, 2014 7.953 8.109 8.109 8.109 154,403 +0.17(+2.19%)
Feb 13, 2014 7.889 7.970 7.883 7.935 118,731 +0.01(+0.07%)
Feb 12, 2014 7.941 8.167 7.883 7.930 305,092 +0.02(+0.22%)
Feb 11, 2014 7.941 7.941 7.825 7.912 118,693 -0.02(-0.29%)
Feb 10, 2014 7.675 7.941 7.646 7.935 182,918 +0.31(+4.03%)
Feb 07, 2014 7.698 7.767 7.541 7.628 128,611 -0.05(-0.68%)
Feb 06, 2014 7.559 7.721 7.553 7.680 154,706 +0.16(+2.08%)
Feb 05, 2014 7.541 7.593 7.449 7.524 143,072 -0.03(-0.46%)
Feb 04, 2014 7.570 7.651 7.518 7.559 108,718 +0.00(+0.00%)
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.