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

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

28.60 -3.49 (-10.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 27, 2013 6.338 6.426 6.229 6.256 141,561 -0.10(-1.55%)
Sep 26, 2013 6.366 6.448 6.311 6.355 138,156 -0.01(-0.17%)
Sep 25, 2013 6.421 6.432 6.333 6.366 133,864 -0.04(-0.60%)
Sep 24, 2013 6.377 6.508 6.355 6.404 125,524 -0.01(-0.09%)
Sep 23, 2013 6.399 6.426 6.338 6.410 170,876 +0.00(+0.00%)
Sep 20, 2013 6.580 6.580 6.366 6.410 273,963 -0.13(-2.01%)
Sep 19, 2013 6.635 6.657 6.503 6.541 138,502 -0.09(-1.41%)
Sep 18, 2013 6.591 6.722 6.558 6.635 142,633 +0.08(+1.26%)
Sep 17, 2013 6.470 6.569 6.410 6.552 93,611 +0.11(+1.70%)
Sep 16, 2013 6.514 6.530 6.311 6.443 214,098 +0.01(+0.09%)
Sep 13, 2013 6.421 6.475 6.399 6.437 64,043 +0.04(+0.69%)
Sep 12, 2013 6.465 6.492 6.377 6.393 103,015 -0.05(-0.77%)
Sep 11, 2013 6.426 6.519 6.389 6.443 85,596 +0.08(+1.21%)
Sep 10, 2013 6.454 6.454 6.344 6.366 283,901 -0.06(-0.94%)
Sep 09, 2013 6.838 6.865 6.355 6.426 129,345 +0.08(+1.30%)
Sep 06, 2013 6.437 6.437 6.311 6.344 193,313 -0.05(-0.86%)
Sep 05, 2013 6.421 6.508 6.344 6.399 121,300 -0.03(-0.43%)
Sep 04, 2013 6.475 6.492 6.382 6.426 109,719 -0.07(-1.10%)
Sep 03, 2013 6.497 6.547 6.454 6.497 90,205 +0.05(+0.85%)
Aug 30, 2013 6.508 6.547 6.404 6.443 129,637 -0.09(-1.34%)
Aug 29, 2013 6.432 6.536 6.432 6.530 136,585 +0.06(+0.93%)
Aug 28, 2013 6.478 6.508 6.448 6.470 107,103 -0.01(-0.08%)
Aug 27, 2013 6.662 6.711 6.443 6.475 221,405 -0.25(-3.67%)
Aug 26, 2013 6.722 6.733 6.627 6.722 228,467 +0.01(+0.08%)
Aug 23, 2013 6.668 6.744 6.657 6.717 287,879 +0.05(+0.74%)
Aug 22, 2013 6.679 6.695 6.629 6.668 177,323 +0.00(+0.00%)
Aug 21, 2013 6.629 6.690 6.613 6.668 433,917 +0.01(+0.08%)
Aug 20, 2013 6.585 6.695 6.574 6.662 150,877 +0.05(+0.75%)
Aug 19, 2013 6.437 6.646 6.366 6.613 328,900 +0.18(+2.73%)
Aug 16, 2013 6.305 6.503 6.305 6.437 227,515 +0.17(+2.71%)
Aug 15, 2013 6.229 6.349 6.229 6.267 159,717 -0.02(-0.26%)
Aug 14, 2013 6.403 6.491 6.196 6.283 220,319 -0.15(-2.29%)
Aug 13, 2013 6.414 6.502 6.343 6.431 195,597 +0.03(+0.51%)
Aug 12, 2013 6.218 6.463 6.218 6.398 274,772 +0.14(+2.27%)
Aug 09, 2013 6.278 6.316 6.180 6.256 164,124 +0.01(+0.17%)
Aug 08, 2013 6.234 6.267 6.125 6.245 280,128 +0.04(+0.62%)
Aug 07, 2013 6.196 6.281 6.032 6.207 247,540 -0.01(-0.09%)
Aug 06, 2013 6.152 6.272 6.109 6.212 179,685 -0.02(-0.35%)
Aug 05, 2013 6.316 6.352 6.186 6.234 79,983 -0.06(-0.95%)
Aug 02, 2013 6.354 6.436 6.278 6.294 129,862 -0.01(-0.17%)
Aug 01, 2013 6.551 6.556 6.283 6.305 203,217 -0.17(-2.70%)
Jul 31, 2013 6.453 6.545 6.371 6.480 170,241 +0.04(+0.59%)
Jul 30, 2013 6.453 6.485 6.343 6.442 148,982 +0.04(+0.60%)
Jul 29, 2013 6.218 6.403 6.218 6.403 141,409 +0.22(+3.53%)
Jul 26, 2013 6.174 6.229 6.092 6.185 259,495 -0.04(-0.61%)
Jul 25, 2013 6.251 6.256 6.191 6.223 204,635 -0.01(-0.18%)
Jul 24, 2013 6.414 6.442 6.207 6.234 224,679 -0.18(-2.81%)
Jul 23, 2013 6.305 6.425 6.267 6.414 186,907 +0.14(+2.17%)
Jul 22, 2013 6.313 6.413 6.256 6.278 195,914 +0.00(+0.00%)
Jul 19, 2013 6.442 6.442 6.261 6.278 348,730 -0.18(-2.79%)
Jul 18, 2013 6.442 6.507 6.414 6.458 187,456 +0.01(+0.17%)
Jul 17, 2013 6.513 6.560 6.403 6.447 198,486 -0.10(-1.58%)
Jul 16, 2013 6.573 6.638 6.513 6.551 188,531 -0.03(-0.50%)
Jul 15, 2013 6.665 6.731 6.508 6.584 176,207 -0.11(-1.63%)
Jul 12, 2013 6.595 6.769 6.578 6.693 130,081 +0.05(+0.82%)
Jul 11, 2013 6.584 6.638 6.534 6.638 113,939 +0.12(+1.84%)
Jul 10, 2013 6.551 6.573 6.442 6.518 260,759 -0.05(-0.75%)
Jul 09, 2013 6.747 6.747 6.543 6.567 247,302 -0.18(-2.67%)
Jul 08, 2013 6.780 6.791 6.715 6.747 288,170 -0.03(-0.40%)
Jul 05, 2013 6.775 6.796 6.616 6.775 170,942 +0.01(+0.08%)
Jul 03, 2013 6.747 6.818 6.693 6.769 225,371 +0.01(+0.16%)
Jul 02, 2013 6.791 6.791 6.633 6.758 398,203 -0.03(-0.48%)
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.