Indicators

Hannon Armstrong Sustainable IN (NY: HASI )

25.01 -0.49 (-1.92%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.45	43.70	42.54	42.70	388,244	-0.44(-1.03%)
May 27, 2021	43.65	43.86	42.72	43.14	500,922	-0.59(-1.35%)
May 26, 2021	42.33	43.93	42.33	43.73	685,388	+1.41(+3.32%)
May 25, 2021	42.57	43.00	41.88	42.33	440,769	+0.05(+0.12%)
May 24, 2021	43.72	43.94	42.26	42.28	524,714	-0.96(-2.23%)
May 21, 2021	43.51	43.78	43.00	43.24	640,510	+0.17(+0.40%)
May 20, 2021	42.71	43.74	42.60	43.06	861,267	+0.69(+1.64%)
May 19, 2021	39.85	42.58	39.70	42.37	1,007,236	+1.91(+4.72%)
May 18, 2021	40.72	40.96	39.54	40.46	1,011,384	-0.21(-0.51%)
May 17, 2021	41.36	41.36	39.82	40.67	974,227	-1.24(-2.96%)
May 14, 2021	39.85	42.10	39.81	41.91	894,722	+2.24(+5.64%)
May 13, 2021	39.78	40.71	38.78	39.67	1,143,551	+0.43(+1.11%)
May 12, 2021	40.44	40.99	38.95	39.24	1,079,571	-1.95(-4.74%)
May 11, 2021	40.89	41.88	40.35	41.19	1,400,388	-0.74(-1.76%)
May 10, 2021	43.69	43.96	41.74	41.93	1,301,780	+0.29(+0.69%)
May 07, 2021	41.54	43.52	41.33	41.64	702,433	+0.59(+1.44%)
May 06, 2021	40.87	41.45	40.00	41.05	1,118,023	-0.28(-0.67%)
May 05, 2021	42.65	43.00	40.00	41.33	1,453,367	-0.99(-2.34%)
May 04, 2021	44.40	44.69	41.99	42.32	1,382,205	-2.58(-5.74%)

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.