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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 27.15 | 27.23 | ↑$0.08 (0.29%) | 27.11 | 27.62 | 1.65M |
2025-05-13 | 26.74 | 27.39 | ↑$0.65 (2.43%) | 26.69 | 27.42 | 1.63M |
2025-05-12 | 27.72 | 26.56 | ↓$1.16 (-4.18%) | 26.47 | 28.03 | 1.67M |
2025-05-09 | 26.07 | 26.97 | ↑$0.90 (3.45%) | 25.97 | 27.04 | 1.56M |
2025-05-08 | 26.90 | 25.90 | ↓$1.00 (-3.72%) | 25.05 | 26.97 | 1.70M |
2025-05-07 | 25.85 | 25.77 | ↓$0.08 (-0.31%) | 25.75 | 26.21 | 885.20K |
2025-05-06 | 25.39 | 25.83 | ↑$0.44 (1.73%) | 25.16 | 25.88 | 1.16M |
2025-05-05 | 25.48 | 25.44 | ↓$0.04 (-0.16%) | 25.05 | 25.64 | 1.15M |
2025-05-02 | 25.21 | 25.61 | ↑$0.40 (1.59%) | 25.00 | 25.62 | 0.95M |
2025-05-01 | 24.86 | 24.91 | ↑$0.05 (0.20%) | 24.86 | 25.38 | 787.10K |
2025-04-30 | 25.04 | 24.98 | ↓$0.06 (-0.24%) | 24.29 | 25.18 | 1.04M |
2025-04-29 | 25.56 | 25.47 | ↓$0.09 (-0.35%) | 25.21 | 25.67 | 730.69K |
2025-04-28 | 25.08 | 25.54 | ↑$0.46 (1.83%) | 25.08 | 25.60 | 1.11M |
2025-04-25 | 24.64 | 25.08 | ↑$0.44 (1.79%) | 24.46 | 25.14 | 869.61K |
2025-04-24 | 24.51 | 24.75 | ↑$0.24 (0.98%) | 24.25 | 24.78 | 639.96K |
2025-04-23 | 24.63 | 24.35 | ↓$0.28 (-1.14%) | 24.20 | 25.18 | 1.03M |
2025-04-22 | 23.87 | 24.29 | ↑$0.42 (1.76%) | 23.80 | 24.55 | 0.97M |
2025-04-21 | 24.05 | 23.46 | ↓$0.59 (-2.45%) | 23.10 | 24.28 | 0.97M |
2025-04-17 | 23.60 | 24.22 | ↑$0.62 (2.63%) | 23.59 | 24.67 | 0.94M |
2025-04-16 | 23.68 | 23.84 | ↑$0.16 (0.68%) | 23.58 | 24.48 | 1.26M |
2025-04-15 | 24.20 | 23.73 | ↓$0.47 (-1.94%) | 23.69 | 24.75 | 1.17M |
2025-04-14 | 23.44 | 24.21 | ↑$0.77 (3.28%) | 23.18 | 24.30 | 1.82M |
2025-04-11 | 22.75 | 23.01 | ↑$0.26 (1.14%) | 22.30 | 23.36 | 2.01M |
2025-04-10 | 23.85 | 22.73 | ↓$1.12 (-4.68%) | 21.98 | 23.88 | 2.35M |
2025-04-09 | 23.84 | 24.59 | ↑$0.75 (3.15%) | 22.66 | 25.32 | 3.68M |
2025-04-08 | 26.51 | 24.26 | ↓$2.25 (-8.49%) | 23.69 | 26.54 | 1.64M |
2025-04-07 | 26.05 | 25.73 | ↓$0.32 (-1.21%) | 25.28 | 27.60 | 2.05M |
2025-04-04 | 27.78 | 27.06 | ↓$0.72 (-2.59%) | 26.43 | 27.88 | 1.83M |
2025-04-03 | 28.34 | 29.05 | ↑$0.71 (2.51%) | 28.34 | 29.21 | 806.58K |
2025-04-02 | 28.87 | 29.21 | ↑$0.34 (1.18%) | 28.74 | 29.34 | 1.12M |
Create an account or log in to view more rows.
$HASI Let’s goooo
$HASI LFFGG
$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