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

Hannon Armstrong Sustainable IN (NY: HASI )

26.19 +0.13 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2013 6.859 6.989 6.786 6.905 184,719 +0.05(+0.66%)
Oct 30, 2013 6.865 6.927 6.815 6.859 214,713 +0.07(+1.08%)
Oct 29, 2013 6.797 6.814 6.673 6.786 170,208 +0.02(+0.25%)
Oct 28, 2013 6.713 6.820 6.651 6.769 173,667 +0.02(+0.25%)
Oct 25, 2013 6.611 6.764 6.538 6.752 136,363 +0.09(+1.35%)
Oct 24, 2013 6.628 6.696 6.566 6.662 128,988 +0.05(+0.77%)
Oct 23, 2013 6.611 6.690 6.516 6.611 183,166 -0.01(-0.17%)
Oct 22, 2013 6.668 6.707 6.538 6.623 115,447 -0.06(-0.84%)
Oct 21, 2013 6.735 6.741 6.645 6.679 82,691 -0.03(-0.50%)
Oct 18, 2013 6.640 6.747 6.533 6.713 109,997 +0.13(+1.97%)
Oct 17, 2013 6.425 6.606 6.364 6.583 157,501 +0.15(+2.37%)
Oct 16, 2013 6.369 6.476 6.245 6.431 116,327 +0.08(+1.24%)
Oct 15, 2013 6.476 6.504 6.262 6.352 128,143 -0.12(-1.91%)
Oct 14, 2013 6.442 6.493 6.392 6.476 116,987 +0.03(+0.44%)
Oct 11, 2013 6.273 6.454 6.217 6.448 123,064 +0.14(+2.23%)
Oct 10, 2013 6.285 6.403 6.245 6.307 56,882 +0.07(+1.18%)
Oct 09, 2013 6.296 6.341 6.217 6.234 171,251 -0.07(-1.07%)
Oct 08, 2013 6.296 6.386 6.251 6.301 107,025 +0.00(+0.00%)
Oct 07, 2013 6.341 6.386 6.301 6.301 56,956 -0.06(-0.97%)
Oct 04, 2013 6.234 6.403 6.234 6.363 203,438 +0.10(+1.53%)
Oct 03, 2013 6.375 6.437 6.251 6.268 202,083 -0.13(-2.03%)
Oct 02, 2013 6.414 6.471 6.358 6.397 152,680 -0.03(-0.44%)
Oct 01, 2013 6.397 6.555 6.341 6.425 99,249 +0.00(+0.00%)
Sep 27, 2013 6.510 6.600 6.397 6.425 137,827 -0.10(-1.55%)
Sep 26, 2013 6.538 6.623 6.482 6.527 134,511 -0.01(-0.17%)
Sep 25, 2013 6.595 6.606 6.504 6.538 130,333 -0.04(-0.60%)
Sep 24, 2013 6.549 6.685 6.527 6.578 122,212 -0.01(-0.09%)
Sep 23, 2013 6.572 6.600 6.510 6.583 166,368 +0.00(+0.00%)
Sep 20, 2013 6.758 6.758 6.538 6.583 266,736 -0.14(-2.01%)
Sep 19, 2013 6.814 6.837 6.679 6.719 134,848 -0.10(-1.41%)
Sep 18, 2013 6.769 6.905 6.736 6.814 138,870 +0.08(+1.26%)
Sep 17, 2013 6.645 6.747 6.583 6.730 91,141 +0.11(+1.70%)
Sep 16, 2013 6.690 6.707 6.482 6.617 208,450 +0.01(+0.09%)
Sep 13, 2013 6.595 6.651 6.572 6.611 62,353 +0.05(+0.69%)
Sep 12, 2013 6.640 6.668 6.549 6.566 100,298 -0.05(-0.77%)
Sep 11, 2013 6.600 6.696 6.562 6.617 83,338 +0.08(+1.21%)
Sep 10, 2013 6.628 6.628 6.516 6.538 276,412 -0.06(-0.94%)
Sep 09, 2013 7.023 7.051 6.527 6.600 125,933 +0.08(+1.30%)
Sep 06, 2013 6.611 6.611 6.482 6.516 188,214 -0.06(-0.86%)
Sep 05, 2013 6.595 6.685 6.516 6.572 118,100 -0.03(-0.43%)
Sep 04, 2013 6.651 6.668 6.555 6.600 106,825 -0.07(-1.10%)
Sep 03, 2013 6.673 6.724 6.628 6.673 87,825 +0.06(+0.85%)
Aug 30, 2013 6.685 6.724 6.578 6.617 126,217 -0.09(-1.34%)
Aug 29, 2013 6.606 6.713 6.606 6.707 132,982 +0.06(+0.93%)
Aug 28, 2013 6.653 6.685 6.623 6.645 104,277 -0.01(-0.08%)
Aug 27, 2013 6.843 6.893 6.617 6.651 215,565 -0.25(-3.67%)
Aug 26, 2013 6.905 6.916 6.806 6.905 222,439 +0.01(+0.08%)
Aug 23, 2013 6.848 6.927 6.837 6.899 280,285 +0.05(+0.74%)
Aug 22, 2013 6.859 6.876 6.809 6.848 172,645 +0.00(+0.00%)
Aug 21, 2013 6.809 6.871 6.792 6.848 422,470 +0.01(+0.08%)
Aug 20, 2013 6.764 6.876 6.752 6.843 146,897 +0.05(+0.75%)
Aug 19, 2013 6.611 6.826 6.538 6.792 320,224 +0.18(+2.73%)
Aug 16, 2013 6.476 6.679 6.476 6.611 221,513 +0.17(+2.71%)
Aug 15, 2013 6.398 6.521 6.398 6.437 155,503 -0.02(-0.26%)
Aug 14, 2013 6.577 6.667 6.364 6.454 214,507 -0.15(-2.29%)
Aug 13, 2013 6.588 6.678 6.515 6.605 190,437 +0.03(+0.51%)
Aug 12, 2013 6.386 6.639 6.386 6.571 267,523 +0.15(+2.27%)
Aug 09, 2013 6.448 6.487 6.347 6.426 159,794 +0.01(+0.17%)
Aug 08, 2013 6.403 6.437 6.291 6.414 272,738 +0.04(+0.62%)
Aug 07, 2013 6.364 6.451 6.196 6.375 241,010 -0.01(-0.09%)
Aug 06, 2013 6.319 6.442 6.274 6.381 174,945 -0.02(-0.35%)
Aug 05, 2013 6.487 6.524 6.353 6.403 77,873 -0.06(-0.95%)
Aug 02, 2013 6.526 6.611 6.448 6.465 126,436 -0.01(-0.17%)
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.