Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

28.40 +0.41 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.72 53.89 52.95 53.52 371,104 +0.01(+0.02%)
Aug 30, 2021 52.80 53.84 52.27 53.52 405,921 +1.30(+2.50%)
Aug 27, 2021 51.25 53.02 51.25 52.21 302,525 +0.70(+1.36%)
Aug 26, 2021 51.80 52.26 51.50 51.51 247,922 -0.27(-0.51%)
Aug 25, 2021 51.71 52.49 51.50 51.78 191,629 +0.04(+0.09%)
Aug 24, 2021 51.80 52.28 51.41 51.73 221,607 +0.15(+0.29%)
Aug 23, 2021 50.85 51.74 50.85 51.58 832,553 +0.98(+1.93%)
Aug 20, 2021 49.65 50.85 49.65 50.61 317,165 +0.95(+1.91%)
Aug 19, 2021 49.30 49.87 48.56 49.66 565,576 -0.74(-1.48%)
Aug 18, 2021 50.95 51.64 50.27 50.40 495,616 -0.14(-0.28%)
Aug 17, 2021 50.35 51.17 49.69 50.55 321,370 -0.68(-1.33%)
Aug 16, 2021 51.46 52.30 51.00 51.23 392,510 -0.62(-1.20%)
Aug 13, 2021 52.89 52.93 51.64 51.85 337,328 -0.68(-1.30%)
Aug 12, 2021 51.24 52.69 51.14 52.53 313,566 +1.04(+2.01%)
Aug 11, 2021 53.17 53.32 50.27 51.49 501,677 -1.61(-3.04%)
Aug 10, 2021 52.16 53.24 51.90 53.11 458,979 +1.25(+2.41%)
Aug 09, 2021 51.78 52.44 50.68 51.86 328,501 +0.51(+0.98%)
Aug 06, 2021 50.94 52.17 49.87 51.35 373,997 +0.45(+0.89%)
Aug 05, 2021 51.25 51.93 50.90 50.90 339,313 -0.12(-0.24%)
Aug 04, 2021 51.04 51.81 50.78 51.02 360,973 -0.16(-0.31%)
Aug 03, 2021 50.50 51.23 50.31 51.18 338,923 +1.20(+2.39%)
Aug 02, 2021 50.80 51.21 49.86 49.99 270,363 -0.37(-0.74%)
Jul 30, 2021 50.55 52.53 50.14 50.36 491,855 -0.59(-1.17%)
Jul 29, 2021 50.97 51.67 50.73 50.95 305,479 +0.32(+0.63%)
Jul 28, 2021 49.95 51.10 49.72 50.63 434,434 +1.06(+2.13%)
Jul 27, 2021 49.47 49.64 48.65 49.58 252,124 -0.03(-0.05%)
Jul 26, 2021 50.29 50.53 49.01 49.61 280,483 -0.92(-1.82%)
Jul 23, 2021 50.25 50.63 49.45 50.53 239,861 +0.16(+0.32%)
Jul 22, 2021 50.70 50.98 49.96 50.37 223,145 -0.57(-1.11%)
Jul 21, 2021 49.93 51.30 49.93 50.94 430,117 +1.64(+3.33%)
Jul 20, 2021 48.34 49.82 47.88 49.30 499,885 +1.26(+2.62%)
Jul 19, 2021 46.76 48.19 46.16 48.04 505,033 +0.19(+0.39%)
Jul 16, 2021 48.61 49.57 47.58 47.85 589,968 +0.12(+0.26%)
Jul 15, 2021 48.21 48.45 47.26 47.73 915,109 -0.59(-1.21%)
Jul 14, 2021 50.35 50.53 48.17 48.31 459,602 -1.65(-3.30%)
Jul 13, 2021 50.68 51.28 49.80 49.96 776,860 -1.02(-2.00%)
Jul 12, 2021 50.00 51.06 49.68 50.98 375,202 +1.14(+2.29%)
Jul 09, 2021 48.55 49.89 47.46 49.84 603,992 +1.52(+3.14%)
Jul 08, 2021 49.22 49.30 47.69 48.32 530,113 -2.07(-4.10%)
Jul 07, 2021 51.31 51.93 50.27 50.39 351,445 -0.85(-1.66%)
Jul 06, 2021 50.31 51.33 50.03 51.24 345,656 +1.17(+2.34%)
Jul 02, 2021 49.70 50.16 49.22 50.07 397,437 +0.54(+1.09%)
Jul 01, 2021 49.50 50.13 49.05 49.53 509,733 +0.05(+0.11%)
Jun 30, 2021 49.69 50.20 49.30 49.47 455,346 -0.52(-1.04%)
Jun 29, 2021 50.48 50.66 49.61 49.99 365,297 -0.09(-0.18%)
Jun 28, 2021 50.87 50.97 49.68 50.08 538,173 -0.37(-0.73%)
Jun 25, 2021 50.55 51.18 50.34 50.45 975,733 -0.01(-0.02%)
Jun 24, 2021 48.27 50.48 47.92 50.46 1,233,859 +2.66(+5.57%)
Jun 23, 2021 47.61 48.71 47.60 47.80 475,295 +0.15(+0.31%)
Jun 22, 2021 47.02 47.90 46.70 47.65 440,864 +0.33(+0.71%)
Jun 21, 2021 48.46 48.46 46.82 47.31 516,284 -1.08(-2.24%)
Jun 18, 2021 47.98 48.71 47.32 48.40 1,577,845 -0.03(-0.05%)
Jun 17, 2021 46.25 48.72 46.25 48.42 889,129 +1.83(+3.93%)
Jun 16, 2021 47.03 47.49 46.19 46.59 683,655 +0.02(+0.04%)
Jun 15, 2021 47.06 47.42 46.48 46.57 855,263 -0.65(-1.38%)
Jun 14, 2021 47.58 48.25 46.96 47.23 439,717 -0.19(-0.41%)
Jun 11, 2021 46.03 47.42 45.90 47.42 443,006 +1.50(+3.26%)
Jun 10, 2021 46.44 46.86 45.82 45.92 959,315 -0.48(-1.03%)
Jun 09, 2021 45.54 46.66 45.28 46.40 1,079,769 +1.15(+2.53%)
Jun 08, 2021 43.90 45.46 43.87 45.25 807,468 +1.63(+3.74%)
Jun 07, 2021 42.68 43.89 42.34 43.62 590,935 +0.93(+2.19%)
Jun 04, 2021 42.54 43.01 42.20 42.69 388,570 +0.33(+0.77%)
Jun 03, 2021 42.80 43.30 42.24 42.36 455,072 -0.88(-2.04%)
Jun 02, 2021 43.95 43.95 42.99 43.24 425,873 -0.65(-1.49%)
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.