Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data

27.23 ↓0.16 (-0.58%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HASI is down -0.03% a day on average. There have been 17 days where Hannon Armstrong Sustainable Infrastructure Capital Inc closed green and 13 days where HASI closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1427.1527.23↑$0.08 (0.29%)27.1127.621.65M
2025-05-1326.7427.39↑$0.65 (2.43%)26.6927.421.63M
2025-05-1227.7226.56↓$1.16 (-4.18%)26.4728.031.67M
2025-05-0926.0726.97↑$0.90 (3.45%)25.9727.041.56M
2025-05-0826.9025.90↓$1.00 (-3.72%)25.0526.971.70M
2025-05-0725.8525.77↓$0.08 (-0.31%)25.7526.21885.20K
2025-05-0625.3925.83↑$0.44 (1.73%)25.1625.881.16M
2025-05-0525.4825.44↓$0.04 (-0.16%)25.0525.641.15M
2025-05-0225.2125.61↑$0.40 (1.59%)25.0025.620.95M
2025-05-0124.8624.91↑$0.05 (0.20%)24.8625.38787.10K
2025-04-3025.0424.98↓$0.06 (-0.24%)24.2925.181.04M
2025-04-2925.5625.47↓$0.09 (-0.35%)25.2125.67730.69K
2025-04-2825.0825.54↑$0.46 (1.83%)25.0825.601.11M
2025-04-2524.6425.08↑$0.44 (1.79%)24.4625.14869.61K
2025-04-2424.5124.75↑$0.24 (0.98%)24.2524.78639.96K
2025-04-2324.6324.35↓$0.28 (-1.14%)24.2025.181.03M
2025-04-2223.8724.29↑$0.42 (1.76%)23.8024.550.97M
2025-04-2124.0523.46↓$0.59 (-2.45%)23.1024.280.97M
2025-04-1723.6024.22↑$0.62 (2.63%)23.5924.670.94M
2025-04-1623.6823.84↑$0.16 (0.68%)23.5824.481.26M
2025-04-1524.2023.73↓$0.47 (-1.94%)23.6924.751.17M
2025-04-1423.4424.21↑$0.77 (3.28%)23.1824.301.82M
2025-04-1122.7523.01↑$0.26 (1.14%)22.3023.362.01M
2025-04-1023.8522.73↓$1.12 (-4.68%)21.9823.882.35M
2025-04-0923.8424.59↑$0.75 (3.15%)22.6625.323.68M
2025-04-0826.5124.26↓$2.25 (-8.49%)23.6926.541.64M
2025-04-0726.0525.73↓$0.32 (-1.21%)25.2827.602.05M
2025-04-0427.7827.06↓$0.72 (-2.59%)26.4327.881.83M
2025-04-0328.3429.05↑$0.71 (2.51%)28.3429.21806.58K
2025-04-0228.8729.21↑$0.34 (1.18%)28.7429.341.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$HASI Guys when can we expect that 30% drop?

0 Like Report
mezzymez2

$HASI I need a smoke after this trade

0 Like Report