Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

32.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 33.16 33.35 31.78 32.13 1,499,532 -0.74(-2.25%)
May 22, 2024 32.13 33.76 32.04 32.87 2,561,906 +0.56(+1.73%)
May 21, 2024 31.49 32.47 31.35 32.31 1,249,669 +0.56(+1.76%)
May 20, 2024 31.81 32.38 31.23 31.75 1,387,696 -0.13(-0.41%)
May 17, 2024 31.89 32.05 31.65 31.88 761,588 +0.01(+0.03%)
May 16, 2024 32.16 32.37 31.41 31.87 1,077,113 -0.41(-1.27%)
May 15, 2024 32.59 32.59 31.32 32.28 1,031,128 +0.49(+1.54%)
May 14, 2024 32.60 32.90 31.40 31.79 2,571,077 -0.26(-0.81%)
May 13, 2024 32.74 32.74 31.52 32.05 1,155,792 -0.03(-0.09%)
May 10, 2024 32.47 32.65 31.40 32.08 1,743,853 -0.49(-1.50%)
May 09, 2024 30.50 32.74 30.28 32.57 3,170,404 +2.12(+6.96%)
May 08, 2024 27.10 30.77 26.87 30.45 3,340,731 +4.26(+16.27%)
May 07, 2024 26.15 26.64 26.07 26.19 751,807 +0.13(+0.50%)
May 06, 2024 26.23 26.49 25.72 26.06 593,914 +0.08(+0.31%)
May 03, 2024 25.98 26.15 25.49 25.98 920,375 +0.76(+3.01%)
May 02, 2024 25.07 25.32 24.59 25.22 904,401 +0.79(+3.23%)
May 01, 2024 25.09 25.50 24.34 24.43 1,405,624 -0.58(-2.32%)
Apr 30, 2024 25.14 25.51 24.93 25.01 1,065,381 -0.49(-1.92%)
Apr 29, 2024 26.13 26.39 25.34 25.50 770,772 -0.46(-1.77%)
Apr 26, 2024 25.56 26.48 25.44 25.96 768,672 +0.54(+2.12%)
Apr 25, 2024 25.45 25.45 24.74 25.42 710,596 -0.52(-2.00%)
Apr 24, 2024 25.31 26.06 25.07 25.94 772,034 +0.32(+1.25%)
Apr 23, 2024 25.22 25.79 24.52 25.62 746,408 +0.23(+0.91%)
Apr 22, 2024 25.13 25.70 24.79 25.39 994,709 +0.44(+1.76%)
Apr 19, 2024 24.22 25.00 24.22 24.95 839,219 +0.61(+2.51%)
Apr 18, 2024 24.39 25.17 24.13 24.34 939,251 -0.06(-0.25%)
Apr 17, 2024 24.37 24.89 24.27 24.40 1,001,690 +0.28(+1.16%)
Apr 16, 2024 24.50 24.77 24.00 24.12 1,036,733 -0.69(-2.78%)
Apr 15, 2024 25.67 25.94 24.71 24.81 558,770 -0.83(-3.24%)
Apr 12, 2024 26.24 26.38 25.48 25.64 541,436 -0.80(-3.03%)
Apr 11, 2024 26.68 26.82 25.80 26.44 709,061 -0.10(-0.38%)
Apr 10, 2024 27.09 27.15 26.28 26.54 851,939 -1.79(-6.32%)
Apr 09, 2024 27.89 28.42 27.89 28.33 1,013,054 +0.57(+2.05%)
Apr 08, 2024 26.93 27.83 26.32 27.76 579,655 +1.18(+4.44%)
Apr 05, 2024 26.35 26.73 26.16 26.58 434,342 +0.04(+0.15%)
Apr 04, 2024 27.33 27.87 26.38 26.54 571,476 -0.41(-1.54%)
Apr 03, 2024 26.51 27.11 26.20 26.95 554,108 +0.17(+0.62%)
Apr 02, 2024 27.08 27.12 26.39 26.79 1,411,780 -0.85(-3.06%)
Apr 01, 2024 28.10 28.10 27.02 27.63 644,571 -0.33(-1.20%)
Mar 28, 2024 27.58 28.19 27.55 27.97 1,675,661 +0.40(+1.46%)
Mar 27, 2024 26.70 27.58 26.69 27.57 1,051,654 +1.24(+4.71%)
Mar 26, 2024 27.06 27.06 26.12 26.32 884,224 -0.38(-1.44%)
Mar 25, 2024 26.39 26.85 26.31 26.71 689,111 +0.41(+1.57%)
Mar 22, 2024 26.41 26.50 26.09 26.30 636,924 -0.10(-0.37%)
Mar 21, 2024 25.78 26.52 25.70 26.39 958,883 +0.69(+2.68%)
Mar 20, 2024 24.77 25.98 24.77 25.70 753,124 +0.69(+2.76%)
Mar 19, 2024 24.58 25.59 24.43 25.01 674,119 +0.06(+0.24%)
Mar 18, 2024 24.14 25.19 23.76 24.96 660,933 +0.88(+3.64%)
Mar 15, 2024 23.64 24.21 23.64 24.08 1,662,756 +0.10(+0.41%)
Mar 14, 2024 25.25 25.29 23.86 23.98 1,060,073 -1.27(-5.03%)
Mar 13, 2024 25.70 26.16 25.23 25.25 642,601 -0.45(-1.76%)
Mar 12, 2024 25.53 25.80 25.01 25.70 771,768 +0.05(+0.19%)
Mar 11, 2024 25.48 26.07 25.44 25.66 575,736 +0.09(+0.35%)
Mar 08, 2024 25.48 25.74 24.89 25.57 844,647 +0.48(+1.92%)
Mar 07, 2024 25.30 25.46 24.87 25.08 578,614 +0.16(+0.63%)
Mar 06, 2024 25.58 25.76 24.74 24.93 750,110 -0.05(-0.20%)
Mar 05, 2024 24.68 25.15 24.57 24.98 535,418 -0.14(-0.55%)
Mar 04, 2024 25.41 25.53 24.70 25.11 589,884 -0.45(-1.77%)
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.