Hannon Armstrong Sustainable IN (NY: HASI )

25.64 -0.80 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.70 753,134 +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%)
Mar 01, 2024 24.88 25.67 24.46 25.57 878,358 +0.78(+3.14%)
Feb 29, 2024 25.37 25.55 24.68 24.79 919,545 -0.08(-0.32%)
Feb 28, 2024 24.46 25.07 24.41 24.87 958,046 +0.26(+1.04%)
Feb 27, 2024 24.60 24.87 24.29 24.61 886,216 +0.41(+1.71%)
Feb 26, 2024 24.14 24.65 23.93 24.20 774,755 +0.05(+0.20%)
Feb 23, 2024 24.93 24.93 24.09 24.15 1,124,422 -0.80(-3.20%)
Feb 22, 2024 24.92 25.54 24.62 24.95 1,259,637 -0.06(-0.24%)
Feb 21, 2024 25.33 25.41 24.37 25.00 1,258,883 -0.53(-2.08%)
Feb 20, 2024 25.29 26.10 25.25 25.54 1,276,141 -0.31(-1.18%)
Feb 16, 2024 26.25 26.52 25.13 25.84 1,676,309 +0.71(+2.82%)
Feb 15, 2024 24.61 25.26 24.49 25.13 1,143,671 +1.03(+4.29%)
Feb 14, 2024 23.50 24.12 23.30 24.10 1,061,287 +0.91(+3.91%)
Feb 13, 2024 23.37 24.05 22.80 23.19 1,474,820 -1.62(-6.51%)
Feb 12, 2024 23.66 25.10 23.66 24.81 1,037,566 +1.31(+5.57%)
Feb 09, 2024 23.28 23.56 22.79 23.50 1,331,952 +0.32(+1.36%)
Feb 08, 2024 23.22 23.66 22.99 23.18 663,659 -0.13(-0.55%)
Feb 07, 2024 23.33 23.51 22.57 23.31 630,752 +0.19(+0.81%)
Feb 06, 2024 22.47 23.13 22.26 23.12 833,180 +0.64(+2.85%)
Feb 05, 2024 22.83 22.83 22.25 22.48 1,003,340 -0.49(-2.14%)
Feb 02, 2024 22.93 23.39 22.57 22.98 886,982 -0.60(-2.55%)
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.