Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data
27.76 ↑0.61 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HASI is down -0.15% a day on average. There have been 13 days where Hannon Armstrong Sustainable Infrastructure Capital Inc closed green and 17 days where HASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 27.26 | 27.76 | ↑$0.50 (1.83%) | 27.11 | 27.76 | 0.92M |
| 2025-01-02 | 27.05 | 27.15 | ↑$0.10 (0.37%) | 26.91 | 27.68 | 0.99M |
| 2024-12-31 | 26.99 | 26.83 | ↓$0.16 (-0.59%) | 26.80 | 27.42 | 0.99M |
| 2024-12-30 | 26.88 | 26.71 | ↓$0.17 (-0.63%) | 26.35 | 26.99 | 756.44K |
| 2024-12-27 | 27.41 | 27.38 | ↓$0.03 (-0.11%) | 27.29 | 27.88 | 546.83K |
| 2024-12-26 | 27.45 | 27.62 | ↑$0.17 (0.62%) | 27.19 | 27.77 | 419.43K |
| 2024-12-24 | 27.23 | 27.72 | ↑$0.49 (1.80%) | 26.96 | 27.75 | 411.95K |
| 2024-12-23 | 27.44 | 27.29 | ↓$0.15 (-0.55%) | 27.04 | 27.57 | 618.23K |
| 2024-12-20 | 26.31 | 27.59 | ↑$1.28 (4.87%) | 26.31 | 27.91 | 3.41M |
| 2024-12-19 | 26.89 | 26.39 | ↓$0.50 (-1.86%) | 26.20 | 27.11 | 1.44M |
| 2024-12-18 | 28.05 | 26.60 | ↓$1.45 (-5.17%) | 26.39 | 28.69 | 1.69M |
| 2024-12-17 | 28.38 | 27.90 | ↓$0.48 (-1.69%) | 27.77 | 28.73 | 2.06M |
| 2024-12-16 | 29.58 | 28.72 | ↓$0.86 (-2.91%) | 28.62 | 29.68 | 1.59M |
| 2024-12-13 | 30.00 | 29.75 | ↓$0.25 (-0.83%) | 29.18 | 30.15 | 1.23M |
| 2024-12-12 | 30.35 | 30.03 | ↓$0.32 (-1.05%) | 29.39 | 30.39 | 0.90M |
| 2024-12-11 | 30.60 | 30.44 | ↓$0.16 (-0.52%) | 30.02 | 30.91 | 1.98M |
| 2024-12-10 | 31.31 | 30.59 | ↓$0.72 (-2.30%) | 30.36 | 31.41 | 0.91M |
| 2024-12-09 | 31.37 | 31.59 | ↑$0.22 (0.70%) | 31.11 | 31.97 | 2.51M |
| 2024-12-06 | 31.42 | 31.11 | ↓$0.31 (-0.99%) | 30.88 | 31.51 | 678.68K |
| 2024-12-05 | 31.14 | 30.95 | ↓$0.19 (-0.61%) | 30.90 | 31.35 | 822.18K |
| 2024-12-04 | 30.69 | 30.92 | ↑$0.23 (0.75%) | 30.56 | 31.15 | 1.10M |
| 2024-12-03 | 31.25 | 30.68 | ↓$0.57 (-1.82%) | 30.39 | 31.40 | 599.31K |
| 2024-12-02 | 31.27 | 31.14 | ↓$0.13 (-0.42%) | 30.95 | 31.58 | 1.05M |
| 2024-11-29 | 31.38 | 31.36 | ↓$0.02 (-0.06%) | 31.11 | 31.59 | 424.14K |
| 2024-11-27 | 30.66 | 31.27 | ↑$0.61 (1.99%) | 30.52 | 31.39 | 654.87K |
| 2024-11-26 | 30.24 | 30.33 | ↑$0.09 (0.30%) | 29.86 | 30.57 | 1.05M |
| 2024-11-25 | 29.75 | 30.42 | ↑$0.67 (2.25%) | 29.59 | 30.79 | 1.46M |
| 2024-11-22 | 28.79 | 29.01 | ↑$0.22 (0.76%) | 28.55 | 29.36 | 1.16M |
| 2024-11-21 | 28.46 | 28.59 | ↑$0.13 (0.46%) | 28.02 | 28.81 | 1.02M |
| 2024-11-20 | 27.83 | 28.05 | ↑$0.22 (0.79%) | 27.76 | 28.27 | 755.78K |
Create an account or log in to view more rows.
$HASI going green
$HASI back to business
$HASI Pack it up boys.
$HASI This stock is the golden ticket.
$HASI Guys when can we expect that 30% drop?
$HASI whats the target for Friday close?
$HASI I need a smoke after this trade
$HASI lets see if it can hold the line
$HASI ugh oh
we heatin back up
$HASI gonna take my L with this one