Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

28.41 +0.42 (+1.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.03 54.03 51.05 51.79 983,463 -2.03(-3.77%)
Jan 28, 2021 53.73 54.29 52.40 53.82 1,261,177 +1.16(+2.19%)
Jan 27, 2021 56.04 56.15 52.25 52.67 1,253,960 -4.69(-8.18%)
Jan 26, 2021 59.32 59.32 57.10 57.36 479,087 -1.30(-2.21%)
Jan 25, 2021 58.52 60.48 57.42 58.66 746,232 -0.08(-0.13%)
Jan 22, 2021 59.51 59.89 58.18 58.73 873,593 -1.55(-2.57%)
Jan 21, 2021 57.13 60.69 56.69 60.28 1,373,465 +3.00(+5.24%)
Jan 20, 2021 58.66 59.29 56.75 57.28 772,414 -0.87(-1.49%)
Jan 19, 2021 57.68 58.15 56.30 58.15 928,191 +1.36(+2.39%)
Jan 15, 2021 57.89 57.97 56.59 56.79 891,638 -1.64(-2.80%)
Jan 14, 2021 59.98 60.21 57.94 58.43 784,199 -0.93(-1.56%)
Jan 13, 2021 61.68 61.77 58.88 59.36 595,442 -2.04(-3.32%)
Jan 12, 2021 60.94 61.62 60.03 61.40 746,325 +0.51(+0.83%)
Jan 11, 2021 60.11 62.03 60.00 60.89 762,073 -0.31(-0.50%)
Jan 08, 2021 60.73 61.54 59.69 61.19 785,423 +1.02(+1.69%)
Jan 07, 2021 61.46 63.41 59.83 60.18 1,204,279 +0.42(+0.70%)
Jan 06, 2021 57.57 62.47 57.42 59.76 2,395,241 +3.69(+6.57%)
Jan 05, 2021 54.91 57.12 54.91 56.07 917,369 +0.99(+1.80%)
Jan 04, 2021 56.83 56.91 54.19 55.08 569,020 -0.46(-0.82%)
Dec 31, 2020 55.54 55.54 55.54 541,345 -0.77(-1.37%)
Dec 30, 2020 55.06 56.45 54.92 56.31 541,345 +1.71(+3.13%)
Dec 29, 2020 56.43 56.61 53.66 54.60 683,423 -1.84(-3.26%)
Dec 28, 2020 57.89 57.97 55.58 56.44 556,812 -0.79(-1.38%)
Dec 24, 2020 57.04 57.47 55.93 57.23 262,340 +0.25(+0.45%)
Dec 23, 2020 56.63 57.79 56.33 56.97 798,954 +1.29(+2.31%)
Dec 22, 2020 54.00 55.70 53.71 55.68 1,222,042 +1.92(+3.56%)
Dec 21, 2020 51.72 53.91 51.47 53.77 1,141,676 +0.96(+1.81%)
Dec 18, 2020 51.86 53.45 51.86 52.81 2,310,604 +1.06(+2.05%)
Dec 17, 2020 51.50 52.19 51.26 51.75 887,915 +0.27(+0.52%)
Dec 16, 2020 51.02 51.93 50.41 51.48 901,373 +0.38(+0.75%)
Dec 15, 2020 49.87 51.09 49.05 51.09 983,678 +2.06(+4.19%)
Dec 14, 2020 49.47 50.06 49.01 49.04 565,090 -0.25(-0.51%)
Dec 11, 2020 47.78 49.42 47.26 49.29 980,795 +1.21(+2.52%)
Dec 10, 2020 47.53 48.27 46.63 48.08 641,391 +0.34(+0.71%)
Dec 09, 2020 48.93 49.03 47.16 47.74 602,554 -0.52(-1.08%)
Dec 08, 2020 46.87 48.85 46.87 48.26 813,109 +1.14(+2.42%)
Dec 07, 2020 46.12 47.75 46.00 47.12 748,577 +1.05(+2.29%)
Dec 04, 2020 46.46 46.67 45.37 46.07 610,658 +0.14(+0.30%)
Dec 03, 2020 47.11 47.50 45.83 45.93 773,127 -1.35(-2.86%)
Dec 02, 2020 47.03 47.75 46.04 47.28 607,006 +0.05(+0.11%)
Dec 01, 2020 48.01 48.24 46.58 47.23 913,919 -0.38(-0.81%)
Nov 30, 2020 47.74 48.12 46.60 47.61 841,588 +0.03(+0.07%)
Nov 27, 2020 48.49 49.54 47.47 47.58 454,635 -0.57(-1.18%)
Nov 25, 2020 47.44 48.52 46.57 48.14 1,131,422 +0.88(+1.86%)
Nov 24, 2020 46.58 47.58 46.50 47.26 1,007,896 +1.66(+3.65%)
Nov 23, 2020 45.92 46.30 45.46 45.60 641,406 +0.08(+0.17%)
Nov 20, 2020 45.63 46.01 45.01 45.52 573,231 -0.28(-0.61%)
Nov 19, 2020 45.37 45.86 44.93 45.80 820,675 +0.41(+0.90%)
Nov 18, 2020 45.88 46.16 45.23 45.39 1,041,339 -0.30(-0.65%)
Nov 17, 2020 44.67 45.77 44.47 45.69 705,253 +0.59(+1.31%)
Nov 16, 2020 44.42 45.15 43.73 45.09 609,976 +1.76(+4.06%)
Nov 13, 2020 43.12 43.53 42.79 43.33 540,166 +0.13(+0.30%)
Nov 12, 2020 44.03 44.28 42.60 43.20 815,190 -0.58(-1.33%)
Nov 11, 2020 43.54 44.15 42.43 43.79 1,308,889 +2.20(+5.30%)
Nov 10, 2020 41.37 41.79 40.10 41.58 967,832 +0.62(+1.51%)
Nov 09, 2020 44.46 47.39 40.89 40.96 1,183,168 -0.16(-0.38%)
Nov 06, 2020 40.80 43.48 40.60 41.12 2,245,049 +1.49(+3.76%)
Nov 05, 2020 37.88 39.74 37.79 39.63 836,940 +2.35(+6.31%)
Nov 04, 2020 37.57 38.12 36.50 37.28 686,070 -0.64(-1.70%)
Nov 03, 2020 39.11 39.30 37.52 37.92 1,370,274 -0.37(-0.96%)
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.