Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

25.93 -0.31 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 25.68 26.50 25.64 25.93 1,256,792 -0.31(-1.18%)
Feb 16, 2024 26.65 26.93 25.52 26.24 1,650,892 +0.72(+2.82%)
Feb 15, 2024 24.99 25.65 24.86 25.52 1,126,330 +1.05(+4.29%)
Feb 14, 2024 23.86 24.49 23.66 24.47 1,045,196 +0.92(+3.91%)
Feb 13, 2024 23.73 24.42 23.15 23.55 1,452,458 -1.64(-6.51%)
Feb 12, 2024 24.02 25.49 24.02 25.19 1,021,834 +1.33(+5.57%)
Feb 09, 2024 23.64 23.92 23.14 23.86 1,311,757 +0.32(+1.36%)
Feb 08, 2024 23.58 24.02 23.34 23.54 653,597 -0.13(-0.55%)
Feb 07, 2024 23.69 23.88 22.92 23.67 621,189 +0.19(+0.81%)
Feb 06, 2024 22.82 23.49 22.60 23.48 820,547 +0.65(+2.85%)
Feb 05, 2024 23.18 23.18 22.59 22.83 988,127 -0.50(-2.14%)
Feb 02, 2024 23.28 23.75 22.92 23.33 873,534 -0.61(-2.55%)
Feb 01, 2024 24.04 24.40 23.52 23.94 689,817 +0.15(+0.63%)
Jan 31, 2024 23.90 24.87 23.59 23.79 1,256,235 -0.11(-0.46%)
Jan 30, 2024 24.17 24.36 23.68 23.90 717,058 -0.60(-2.45%)
Jan 29, 2024 23.57 24.53 23.20 24.50 660,122 +0.93(+3.95%)
Jan 26, 2024 23.72 24.09 23.20 23.57 594,971 +0.21(+0.90%)
Jan 25, 2024 23.72 23.72 23.01 23.36 777,300 +0.21(+0.91%)
Jan 24, 2024 23.59 23.59 22.64 23.15 864,700 +0.06(+0.26%)
Jan 23, 2024 23.39 23.50 22.71 23.09 796,268 +0.25(+1.09%)
Jan 22, 2024 23.07 23.66 22.40 22.84 1,490,097 +0.40(+1.78%)
Jan 19, 2024 22.65 22.71 21.77 22.44 2,389,468 -0.27(-1.19%)
Jan 18, 2024 24.04 24.04 22.25 22.71 2,129,997 -1.33(-5.53%)
Jan 17, 2024 23.70 24.48 23.51 24.04 1,375,609 -0.40(-1.64%)
Jan 16, 2024 24.75 24.81 24.18 24.44 1,103,881 -0.63(-2.51%)
Jan 12, 2024 25.35 25.93 24.89 25.07 656,792 -0.01(-0.04%)
Jan 11, 2024 26.50 26.51 24.91 25.08 1,190,680 -1.73(-6.45%)
Jan 10, 2024 24.69 26.82 24.65 26.81 2,671,509 +2.02(+8.15%)
Jan 09, 2024 25.50 25.73 24.57 24.79 2,467,883 -1.55(-5.88%)
Jan 08, 2024 25.30 26.60 25.04 26.34 1,360,736 +0.96(+3.78%)
Jan 05, 2024 25.18 26.38 24.84 25.38 914,561 -0.19(-0.74%)
Jan 04, 2024 26.27 26.31 25.49 25.57 1,039,137 -0.49(-1.88%)
Jan 03, 2024 27.10 27.10 25.76 26.06 1,067,722 -1.39(-5.06%)
Jan 02, 2024 27.27 27.81 27.14 27.45 816,879 -0.13(-0.47%)
Dec 29, 2023 28.00 28.22 27.56 27.58 877,669 -0.55(-1.96%)
Dec 28, 2023 27.78 28.33 27.77 28.13 872,631 +0.11(+0.41%)
Dec 27, 2023 27.96 28.34 27.79 28.02 1,272,355 +0.08(+0.28%)
Dec 26, 2023 27.71 28.25 27.54 27.94 906,614 +0.47(+1.72%)
Dec 22, 2023 27.11 27.99 26.98 27.46 951,555 +0.10(+0.36%)
Dec 21, 2023 27.23 27.84 26.86 27.36 1,738,473 +0.64(+2.40%)
Dec 20, 2023 27.47 28.13 26.64 26.72 950,035 -0.98(-3.52%)
Dec 19, 2023 27.73 28.23 27.50 27.70 1,401,111 +0.54(+2.00%)
Dec 18, 2023 28.41 28.70 27.01 27.16 1,558,212 -1.45(-5.07%)
Dec 15, 2023 29.09 29.31 28.42 28.61 5,035,552 -0.36(-1.26%)
Dec 14, 2023 28.10 29.46 28.01 28.97 2,698,409 +1.49(+5.42%)
Dec 13, 2023 25.36 27.93 25.00 27.48 2,462,304 +2.10(+8.28%)
Dec 12, 2023 25.01 25.50 24.71 25.38 1,060,634 +0.24(+0.94%)
Dec 11, 2023 24.93 25.45 24.68 25.15 1,055,832 -0.01(-0.04%)
Dec 08, 2023 24.80 25.41 24.55 25.16 830,813 +0.27(+1.07%)
Dec 07, 2023 25.07 25.11 24.55 24.89 914,823 -0.08(-0.32%)
Dec 06, 2023 25.30 26.00 24.89 24.97 1,007,713 +0.15(+0.60%)
Dec 05, 2023 24.84 25.11 24.35 24.82 1,196,506 -0.37(-1.49%)
Dec 04, 2023 24.77 25.53 24.22 25.19 1,292,617 +0.18(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.