Chronicle Journal: Finance

Hannon Armstrong Sustainable IN (NY: HASI )

54.60 USD +0.20 (+0.37%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 54.84 55.50 54.42 54.60 665,732 +0.20(+0.37%)
Apr 15, 2021 54.75 54.76 53.48 54.40 421,916 +0.42(+0.78%)
Apr 14, 2021 54.56 55.53 53.63 53.98 413,229 -0.51(-0.94%)
Apr 13, 2021 53.50 54.76 52.90 54.49 418,019 +0.92(+1.72%)
Apr 12, 2021 53.44 53.85 52.35 53.57 371,070 -0.08(-0.15%)
Apr 09, 2021 53.53 53.93 52.46 53.65 281,700 -0.41(-0.76%)
Apr 08, 2021 53.75 54.35 53.40 54.06 339,750 +0.84(+1.58%)
Apr 07, 2021 53.84 54.26 53.00 53.22 385,971 -0.91(-1.68%)
Apr 06, 2021 53.67 55.32 53.67 54.13 381,067 +0.42(+0.78%)
Apr 05, 2021 55.55 56.05 53.57 53.71 581,382 -1.03(-1.88%)
Apr 01, 2021 56.25 56.46 54.12 54.74 592,200 -1.36(-2.42%)
Mar 31, 2021 56.11 57.21 55.97 56.10 789,797 +0.59(+1.06%)
Mar 30, 2021 53.00 55.64 52.85 55.51 415,446 +2.30(+4.32%)
Mar 29, 2021 54.01 54.44 52.88 53.21 443,203 -1.43(-2.62%)
Mar 26, 2021 54.64 55.62 52.85 54.64 603,100 +0.53(+0.98%)
Mar 25, 2021 52.01 54.55 51.00 54.11 546,653 +1.20(+2.27%)
Mar 24, 2021 53.48 54.91 52.69 52.91 888,146 -0.28(-0.53%)
Mar 23, 2021 54.24 55.74 52.73 53.19 1,017,483 -1.45(-2.65%)
Mar 22, 2021 53.80 55.31 52.01 54.64 1,042,204 +2.42(+4.63%)
Mar 19, 2021 51.84 53.42 50.64 52.22 2,636,700 +0.48(+0.93%)
Mar 18, 2021 53.16 53.61 51.38 51.74 625,694 -2.03(-3.78%)
Mar 17, 2021 54.95 54.95 52.30 53.77 1,149,169 -1.99(-3.57%)
Mar 16, 2021 59.00 59.29 55.45 55.76 870,048 -3.22(-5.46%)
Mar 15, 2021 58.15 59.26 57.32 58.98 524,494 -0.10(-0.17%)
Mar 12, 2021 60.00 61.00 58.92 59.08 936,300 -1.27(-2.10%)
Mar 11, 2021 59.00 60.36 58.56 60.35 831,989 +2.66(+4.61%)
Mar 10, 2021 57.24 60.20 56.35 57.69 1,075,441 +1.87(+3.35%)
Mar 09, 2021 53.42 56.80 52.85 55.82 926,217 +4.56(+8.90%)
Mar 08, 2021 52.95 54.10 50.69 51.26 748,085 -1.82(-3.43%)
Mar 05, 2021 54.01 54.25 48.93 53.08 1,350,000 -0.15(-0.28%)
Mar 04, 2021 55.25 56.08 51.56 53.23 1,126,941 -2.61(-4.67%)
Mar 03, 2021 58.21 58.45 55.50 55.84 537,483 -1.99(-3.44%)
Mar 02, 2021 59.95 60.63 57.66 57.83 521,662 -1.82(-3.05%)
Mar 01, 2021 57.31 60.51 57.09 59.65 819,717 +3.42(+6.08%)
Feb 26, 2021 55.73 57.88 54.78 56.23 805,900 +0.71(+1.28%)
Feb 25, 2021 58.98 59.66 55.26 55.52 680,652 -3.53(-5.98%)
Feb 24, 2021 57.12 59.18 56.29 59.05 638,340 +2.06(+3.61%)
Feb 23, 2021 56.25 57.82 52.24 56.99 1,350,693 -0.76(-1.32%)
Feb 22, 2021 61.09 61.90 57.58 57.75 801,768 -4.27(-6.88%)
Feb 19, 2021 63.62 65.90 61.05 62.02 1,764,500 +5.84(+10.40%)
Feb 18, 2021 59.51 59.63 56.10 56.18 1,100,341 -3.89(-6.48%)
Feb 17, 2021 61.76 61.76 59.23 60.07 689,033 -2.13(-3.42%)
Feb 16, 2021 62.66 63.97 61.68 62.20 678,519 +0.74(+1.20%)
Feb 12, 2021 62.07 62.96 61.25 61.46 542,100 -0.54(-0.87%)
Feb 11, 2021 62.14 63.22 61.23 62.00 454,815 -0.20(-0.32%)
Feb 10, 2021 64.08 64.48 61.72 62.20 455,515 -1.39(-2.19%)
Feb 09, 2021 63.97 64.21 63.22 63.59 485,598 +0.16(+0.25%)
Feb 08, 2021 63.06 64.79 62.94 63.43 629,667 +0.66(+1.05%)
Feb 05, 2021 62.60 63.74 61.39 62.77 580,700 +1.77(+2.90%)
Feb 04, 2021 61.77 62.16 60.66 61.00 655,546 -0.69(-1.12%)
Feb 03, 2021 62.75 62.99 60.85 61.69 471,852 -0.88(-1.41%)
Feb 02, 2021 60.82 62.74 60.36 62.57 772,102 +2.33(+3.87%)
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.