UK markets close in 7 hours 45 minutes

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.94+0.32 (+1.25%)
At close: 04:00PM EDT
26.29 +0.35 (+1.35%)
After hours: 07:32PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.3126.0625.0725.9425.94772,000
23 Apr 202425.2225.7924.5225.6225.62746,400
22 Apr 202425.1325.7024.7925.3925.39994,700
19 Apr 202424.2225.0024.2224.9524.95838,700
18 Apr 202424.3925.1724.1324.3424.34939,200
17 Apr 202424.3724.8924.2724.4024.401,001,700
16 Apr 202424.5024.7724.0024.1224.121,036,700
15 Apr 202425.6725.9424.7124.8124.81558,700
12 Apr 202426.2426.3825.4825.6425.64541,400
11 Apr 202426.6826.8225.8026.4426.44709,100
10 Apr 202427.0927.1526.2826.5426.54851,900
09 Apr 202427.8928.4227.8928.3328.331,013,100
08 Apr 202426.9327.8326.3227.7627.76579,700
05 Apr 202426.3526.7326.1626.5826.58434,300
04 Apr 202427.3327.8726.3826.5426.54571,500
04 Apr 20240.415 Dividend
03 Apr 202426.9227.5326.6027.3726.95545,700
02 Apr 202427.5027.5426.8027.2026.791,390,400
01 Apr 202428.5328.5327.4428.0627.63634,800
28 Mar 202428.0028.6227.9728.4027.971,650,300
27 Mar 202427.1128.0027.0827.9927.571,035,700
26 Mar 202427.4827.4826.5326.7326.32870,800
25 Mar 202426.8027.2626.7227.1226.71678,700
22 Mar 202426.8226.9126.4926.7026.30627,300
21 Mar 202426.1826.9326.1026.8026.39944,000
20 Mar 202425.1526.3825.1526.1025.70741,700
19 Mar 202424.9625.9924.8125.4025.01663,900
18 Mar 202424.5125.5824.1325.3424.96650,900
15 Mar 202424.0024.5824.0024.4524.081,637,400
14 Mar 202425.6425.6824.2324.3523.981,044,000
13 Mar 202426.1026.5625.6225.6425.25632,900
12 Mar 202425.9226.2025.4026.1025.70760,100
11 Mar 202425.8726.4725.8326.0525.66567,000
08 Mar 202425.8726.1425.2725.9625.57831,800
07 Mar 202425.6925.8525.2525.4725.08569,800
06 Mar 202425.9726.1625.1325.3124.93738,700
05 Mar 202425.0625.5424.9525.3624.98527,300
04 Mar 202425.8025.9225.0825.5025.11580,900
01 Mar 202425.2626.0724.8425.9625.57865,000
29 Feb 202425.7625.9425.0625.1724.79905,600
28 Feb 202424.8425.4624.7925.2524.87943,500
27 Feb 202424.9825.2524.6724.9924.61872,800
26 Feb 202424.5125.0324.3024.5724.20763,000
23 Feb 202425.3125.3124.4624.5224.151,107,400
22 Feb 202425.3025.9325.0025.3324.951,240,500
21 Feb 202425.7225.8024.7525.3925.011,239,800
20 Feb 202425.6826.5025.6425.9325.541,256,800
16 Feb 202426.6526.9325.5226.2425.841,650,800
15 Feb 202424.9925.6524.8725.5225.131,127,800
14 Feb 202423.8624.4923.6624.4724.101,045,200
13 Feb 202423.7324.4223.1523.5523.191,453,900
12 Feb 202424.0225.4924.0225.1924.811,021,800
09 Feb 202423.6423.9223.1423.8623.501,311,600
08 Feb 202423.5824.0223.3423.5423.18653,600
07 Feb 202423.6923.8822.9223.6723.31621,200
06 Feb 202422.8223.4922.6023.4823.12794,600
05 Feb 202423.1823.1822.5922.8322.48988,100
02 Feb 202423.2823.7522.9223.3322.98873,500
01 Feb 202424.0424.4023.5223.9423.58689,800
31 Jan 202423.9024.8723.5923.7923.431,256,200
30 Jan 202424.1724.3623.6923.9023.54717,100
29 Jan 202423.5724.5323.2024.5024.13662,300
26 Jan 202423.7224.0923.2023.5723.21595,000
25 Jan 202423.7223.7223.0123.3623.01777,300
24 Jan 202423.5923.5922.6423.1522.80864,700
23 Jan 202423.3923.5022.7123.0922.74795,600
22 Jan 202423.0723.6622.4022.8422.491,466,300
19 Jan 202422.6522.7121.7722.4422.102,389,400
18 Jan 202424.0424.0422.2522.7122.372,130,000
17 Jan 202423.7024.4823.5124.0423.681,375,600
16 Jan 202424.7524.9724.1924.4424.071,103,800
12 Jan 202425.3525.9324.8925.0724.69656,700
11 Jan 202426.5026.5124.9125.0824.701,190,700
10 Jan 202424.6926.8224.6526.8126.402,671,500
09 Jan 202425.5025.7324.5724.7924.412,467,900
08 Jan 202425.3026.6025.0426.3425.941,360,800
05 Jan 202425.1826.3824.8425.3825.00914,500
04 Jan 202426.2726.3125.4825.5725.181,039,100
03 Jan 202427.1027.1025.7626.0625.661,067,700
02 Jan 202427.2727.8127.1427.4527.03816,900
29 Dec 202328.0028.2227.5627.5827.16877,700
28 Dec 202327.7828.3327.7728.1327.70872,600
28 Dec 20230.395 Dividend
27 Dec 202328.3528.7428.1828.4127.591,254,700
26 Dec 202328.1028.6527.9328.3327.51894,000
22 Dec 202327.4928.3827.3627.8527.05938,300
21 Dec 202327.6128.2327.2427.7526.951,531,400
20 Dec 202327.8628.5327.0227.1026.32936,800
19 Dec 202328.1228.6327.8928.0927.281,381,600
18 Dec 202328.8129.1027.3927.5426.751,536,500
15 Dec 202329.5029.7228.8229.0128.174,766,600
14 Dec 202328.5029.8828.5029.3828.532,660,900
13 Dec 202325.7228.3225.3527.8727.072,428,000
12 Dec 202325.3625.8625.0625.7425.001,045,900
11 Dec 202325.2825.8125.0325.5024.761,041,500
08 Dec 202325.1525.7724.9025.5124.77819,100
07 Dec 202325.4225.4624.9025.2424.51902,100
06 Dec 202325.6626.3725.2425.3224.59993,700
05 Dec 202325.1925.4624.6925.1724.441,179,900
04 Dec 202325.1225.8924.5625.5524.811,274,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...