ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

HASI Hannon Armstrong Sustainable Infrastructure Capital Inc

31.43
-0.16 (-0.51%)
15 Jun 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.16 -0.51% 31.43 10:00:00
Open Price Low Price High Price Close Price Previous Close
31.07 31.07 31.72 31.43 31.59
more quote information »

HASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.1633.3830.4331.61771,2710.270.87%
1 Month31.8933.9930.4332.411,114,259-0.46-1.44%
3 Months26.8233.9924.0029.551,071,6004.6117.19%
6 Months28.5033.9921.7727.371,109,9782.9310.28%
1 Year27.1933.9913.2223.941,440,2164.2415.59%
3 Years54.0065.7413.2230.90967,852-22.57-41.80%
5 Years27.2872.4213.2233.48843,6024.1515.21%

HASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Jun 2024 31.43 -0.16 -0.51% 31.07 31.72 31.07 470,208
14 Jun 2024 31.59 -0.35 -1.10% 31.74 32.05 31.52 477,494
13 Jun 2024 31.94 0.35 1.11% 33.22 33.38 31.84 1,021,559
12 Jun 2024 31.59 0.08 0.25% 31.22 32.01 30.9501 964,763
11 Jun 2024 31.51 0.26 0.83% 30.73 31.62 30.43 759,997
08 Jun 2024 31.25 -0.54 -1.70% 31.16 31.75 30.90 632,543
07 Jun 2024 31.79 -1.38 -4.16% 32.78 33.19 31.74 671,924
06 Jun 2024 33.17 0.31 0.94% 33.00 33.46 32.76 838,488
05 Jun 2024 32.86 -0.40 -1.20% 32.99 33.33 32.82 720,470
04 Jun 2024 33.26 -0.03 -0.09% 33.45 33.83 32.84 1,099,517
01 Jun 2024 33.29 0.47 1.43% 32.89 33.29 32.28 1,409,578
31 May 2024 32.82 0.75 2.34% 32.45 33.1083 32.13 932,776
30 May 2024 32.07 -0.63 -1.93% 32.00 32.595 31.34 1,677,265
29 May 2024 32.70 -0.63 -1.89% 33.57 33.99 32.59 1,579,996
25 May 2024 33.33 1.20 3.73% 32.37 33.61 32.12 924,239
24 May 2024 32.13 -0.74 -2.25% 33.16 33.35 31.7802 1,499,532
23 May 2024 32.87 0.56 1.73% 32.13 33.76 32.04 2,561,900
22 May 2024 32.31 0.56 1.76% 31.49 32.47 31.35 1,249,619
21 May 2024 31.75 -0.13 -0.41% 31.81 32.38 31.23 1,387,669
18 May 2024 31.88 0.01 0.03% 31.89 32.05 31.65 761,588
17 May 2024 31.87 -0.41 -1.27% 32.16 32.37 31.41 1,077,113
16 May 2024 32.28 0.49 1.54% 32.59 32.59 31.3173 1,031,128