Canada markets close in 6 hours 25 minutes

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.39-0.56 (-2.14%)
As of 09:34AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.3125.4225.3925.3925.398,774
Apr 24, 202425.3126.0625.0725.9425.94772,000
Apr 23, 202425.2225.7924.5225.6225.62746,400
Apr 22, 202425.1325.7024.7925.3925.39994,700
Apr 19, 202424.2225.0024.2224.9524.95838,700
Apr 18, 202424.3925.1724.1324.3424.34939,200
Apr 17, 202424.3724.8924.2724.4024.401,001,700
Apr 16, 202424.5024.7724.0024.1224.121,036,700
Apr 15, 202425.6725.9424.7124.8124.81558,700
Apr 12, 202426.2426.3825.4825.6425.64541,400
Apr 11, 202426.6826.8225.8026.4426.44709,100
Apr 10, 202427.0927.1526.2826.5426.54851,900
Apr 09, 202427.8928.4227.8928.3328.331,013,100
Apr 08, 202426.9327.8326.3227.7627.76579,700
Apr 05, 202426.3526.7326.1626.5826.58434,300
Apr 04, 202427.3327.8726.3826.5426.54571,500
Apr 04, 20240.415 Dividend
Apr 03, 202426.9227.5326.6027.3726.95545,700
Apr 02, 202427.5027.5426.8027.2026.791,390,400
Apr 01, 202428.5328.5327.4428.0627.63634,800
Mar 28, 202428.0028.6227.9728.4027.971,650,300
Mar 27, 202427.1128.0027.0827.9927.571,035,700
Mar 26, 202427.4827.4826.5326.7326.32870,800
Mar 25, 202426.8027.2626.7227.1226.71678,700
Mar 22, 202426.8226.9126.4926.7026.30627,300
Mar 21, 202426.1826.9326.1026.8026.39944,000
Mar 20, 202425.1526.3825.1526.1025.70741,700
Mar 19, 202424.9625.9924.8125.4025.01663,900
Mar 18, 202424.5125.5824.1325.3424.96650,900
Mar 15, 202424.0024.5824.0024.4524.081,637,400
Mar 14, 202425.6425.6824.2324.3523.981,044,000
Mar 13, 202426.1026.5625.6225.6425.25632,900
Mar 12, 202425.9226.2025.4026.1025.70760,100
Mar 11, 202425.8726.4725.8326.0525.66567,000
Mar 08, 202425.8726.1425.2725.9625.57831,800
Mar 07, 202425.6925.8525.2525.4725.08569,800
Mar 06, 202425.9726.1625.1325.3124.93738,700
Mar 05, 202425.0625.5424.9525.3624.98527,300
Mar 04, 202425.8025.9225.0825.5025.11580,900
Mar 01, 202425.2626.0724.8425.9625.57865,000
Feb 29, 202425.7625.9425.0625.1724.79905,600
Feb 28, 202424.8425.4624.7925.2524.87943,500
Feb 27, 202424.9825.2524.6724.9924.61872,800
Feb 26, 202424.5125.0324.3024.5724.20763,000
Feb 23, 202425.3125.3124.4624.5224.151,107,400
Feb 22, 202425.3025.9325.0025.3324.951,240,500
Feb 21, 202425.7225.8024.7525.3925.011,239,800
Feb 20, 202425.6826.5025.6425.9325.541,256,800
Feb 16, 202426.6526.9325.5226.2425.841,650,800
Feb 15, 202424.9925.6524.8725.5225.131,127,800
Feb 14, 202423.8624.4923.6624.4724.101,045,200
Feb 13, 202423.7324.4223.1523.5523.191,453,900
Feb 12, 202424.0225.4924.0225.1924.811,021,800
Feb 09, 202423.6423.9223.1423.8623.501,311,600
Feb 08, 202423.5824.0223.3423.5423.18653,600
Feb 07, 202423.6923.8822.9223.6723.31621,200
Feb 06, 202422.8223.4922.6023.4823.12794,600
Feb 05, 202423.1823.1822.5922.8322.48988,100
Feb 02, 202423.2823.7522.9223.3322.98873,500
Feb 01, 202424.0424.4023.5223.9423.58689,800
Jan 31, 202423.9024.8723.5923.7923.431,256,200
Jan 30, 202424.1724.3623.6923.9023.54717,100
Jan 29, 202423.5724.5323.2024.5024.13662,300
Jan 26, 202423.7224.0923.2023.5723.21595,000
Jan 25, 202423.7223.7223.0123.3623.01777,300
Jan 24, 202423.5923.5922.6423.1522.80864,700
Jan 23, 202423.3923.5022.7123.0922.74795,600
Jan 22, 202423.0723.6622.4022.8422.491,466,300
Jan 19, 202422.6522.7121.7722.4422.102,389,400
Jan 18, 202424.0424.0422.2522.7122.372,130,000
Jan 17, 202423.7024.4823.5124.0423.681,375,600
Jan 16, 202424.7524.9724.1924.4424.071,103,800
Jan 12, 202425.3525.9324.8925.0724.69656,700
Jan 11, 202426.5026.5124.9125.0824.701,190,700
Jan 10, 202424.6926.8224.6526.8126.402,671,500
Jan 09, 202425.5025.7324.5724.7924.412,467,900
Jan 08, 202425.3026.6025.0426.3425.941,360,800
Jan 05, 202425.1826.3824.8425.3825.00914,500
Jan 04, 202426.2726.3125.4825.5725.181,039,100
Jan 03, 202427.1027.1025.7626.0625.661,067,700
Jan 02, 202427.2727.8127.1427.4527.03816,900
Dec 29, 202328.0028.2227.5627.5827.16877,700
Dec 28, 202327.7828.3327.7728.1327.70872,600
Dec 28, 20230.395 Dividend
Dec 27, 202328.3528.7428.1828.4127.591,254,700
Dec 26, 202328.1028.6527.9328.3327.51894,000
Dec 22, 202327.4928.3827.3627.8527.05938,300
Dec 21, 202327.6128.2327.2427.7526.951,531,400
Dec 20, 202327.8628.5327.0227.1026.32936,800
Dec 19, 202328.1228.6327.8928.0927.281,381,600
Dec 18, 202328.8129.1027.3927.5426.751,536,500
Dec 15, 202329.5029.7228.8229.0128.174,766,600
Dec 14, 202328.5029.8828.5029.3828.532,660,900
Dec 13, 202325.7228.3225.3527.8727.072,428,000
Dec 12, 202325.3625.8625.0625.7425.001,045,900
Dec 11, 202325.2825.8125.0325.5024.761,041,500
Dec 08, 202325.1525.7724.9025.5124.77819,100
Dec 07, 202325.4225.4624.9025.2424.51902,100
Dec 06, 202325.6626.3725.2425.3224.59993,700
Dec 05, 202325.1925.4624.6925.1724.441,179,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...