Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data
28.05 ↑0.30 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HASI is down -0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.83 | 28.05 | ↑$0.22 (0.79%) | 27.76 | 28.27 | 755.78K |
| 2024-11-19 | 27.01 | 27.75 | ↑$0.74 (2.74%) | 26.92 | 28.14 | 0.99M |
| 2024-11-18 | 27.12 | 27.21 | ↑$0.09 (0.33%) | 26.72 | 27.53 | 1M |
| 2024-11-15 | 27.63 | 27.22 | ↓$0.41 (-1.48%) | 27.11 | 28.02 | 1.38M |
| 2024-11-14 | 27.45 | 27.54 | ↑$0.09 (0.33%) | 26.93 | 27.83 | 2.13M |
| 2024-11-13 | 27.38 | 27.35 | ↓$0.03 (-0.11%) | 26.95 | 27.75 | 1.69M |
| 2024-11-12 | 28.85 | 26.90 | ↓$1.95 (-6.76%) | 26.87 | 28.93 | 2.29M |
| 2024-11-11 | 28.71 | 29.18 | ↑$0.47 (1.64%) | 28.40 | 29.83 | 1.97M |
| 2024-11-08 | 31.70 | 28.60 | ↓$3.10 (-9.78%) | 28.42 | 31.75 | 3.42M |
| 2024-11-07 | 32.28 | 32.09 | ↓$0.19 (-0.59%) | 31.79 | 32.81 | 1.71M |
| 2024-11-06 | 34.00 | 32.24 | ↓$1.76 (-5.18%) | 30.75 | 34.58 | 4.65M |
| 2024-11-05 | 35.70 | 35.28 | ↓$0.42 (-1.18%) | 34.74 | 36.15 | 2.10M |
| 2024-11-04 | 35.01 | 35.74 | ↑$0.73 (2.09%) | 35.00 | 36.56 | 1.30M |
| 2024-11-01 | 35.27 | 34.43 | ↓$0.84 (-2.38%) | 34.35 | 35.53 | 517.17K |
| 2024-10-31 | 35.05 | 34.99 | ↓$0.06 (-0.17%) | 34.63 | 35.60 | 872.18K |
| 2024-10-30 | 33.99 | 35.03 | ↑$1.04 (3.06%) | 33.97 | 35.04 | 661.74K |
| 2024-10-29 | 34.50 | 34.22 | ↓$0.28 (-0.81%) | 34.14 | 34.59 | 500.31K |
| 2024-10-28 | 34.31 | 34.53 | ↑$0.22 (0.64%) | 34.14 | 34.82 | 659.29K |
| 2024-10-25 | 34.08 | 34.13 | ↑$0.05 (0.15%) | 33.72 | 34.28 | 506.18K |
| 2024-10-24 | 34.47 | 34.08 | ↓$0.39 (-1.13%) | 33.92 | 34.80 | 0.91M |
| 2024-10-23 | 34.07 | 34.44 | ↑$0.37 (1.09%) | 33.96 | 34.48 | 529.33K |
| 2024-10-22 | 34.62 | 34.34 | ↓$0.28 (-0.81%) | 34.20 | 34.73 | 692.43K |
| 2024-10-21 | 35.00 | 34.44 | ↓$0.56 (-1.60%) | 34.23 | 35.20 | 0.94M |
| 2024-10-18 | 35.41 | 35.11 | ↓$0.30 (-0.85%) | 34.86 | 35.55 | 440.43K |
| 2024-10-17 | 35.38 | 35.34 | ↓$0.04 (-0.11%) | 35.01 | 35.60 | 688.19K |
| 2024-10-16 | 35.22 | 35.42 | ↑$0.20 (0.57%) | 34.88 | 35.44 | 1.31M |
| 2024-10-15 | 35.24 | 35.00 | ↓$0.24 (-0.68%) | 34.88 | 35.49 | 670.34K |
| 2024-10-14 | 34.11 | 35.01 | ↑$0.90 (2.64%) | 33.90 | 35.10 | 1.14M |
| 2024-10-11 | 33.25 | 34.06 | ↑$0.81 (2.44%) | 33.25 | 34.08 | 463.56K |
| 2024-10-10 | 34.23 | 33.16 | ↓$1.07 (-3.13%) | 33.03 | 34.72 | 1.40M |
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