Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data
32.90 ↑0.11 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HASI is up 0.23% a day on average. There have been 15 days where Hannon Armstrong Sustainable Infrastructure Capital Inc closed green and 15 days where HASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 32.60 | 32.90 | ↑$0.30 (0.92%) | 32.44 | 33.11 | 582.81K |
| 2025-12-09 | 32.98 | 32.79 | ↓$0.19 (-0.58%) | 32.79 | 33.62 | 713.27K |
| 2025-12-08 | 33.52 | 33.15 | ↓$0.37 (-1.10%) | 33.05 | 33.58 | 767.60K |
| 2025-12-05 | 33.69 | 33.42 | ↓$0.27 (-0.80%) | 33.36 | 34.01 | 722.37K |
| 2025-12-04 | 33.35 | 33.58 | ↑$0.23 (0.69%) | 33.25 | 33.72 | 720.75K |
| 2025-12-03 | 33.48 | 33.33 | ↓$0.15 (-0.45%) | 33.16 | 33.54 | 1.02M |
| 2025-12-02 | 34.20 | 33.29 | ↓$0.91 (-2.66%) | 33.29 | 34.25 | 765.43K |
| 2025-12-01 | 34.05 | 34.08 | ↑$0.03 (0.09%) | 33.48 | 34.09 | 855.61K |
| 2025-11-28 | 34.10 | 34.36 | ↑$0.26 (0.76%) | 33.93 | 34.54 | 489.16K |
| 2025-11-26 | 33.61 | 33.91 | ↑$0.30 (0.89%) | 33.57 | 34.49 | 0.91M |
| 2025-11-25 | 32.70 | 33.56 | ↑$0.86 (2.63%) | 32.43 | 33.72 | 1.04M |
| 2025-11-24 | 32.52 | 32.30 | ↓$0.22 (-0.68%) | 31.98 | 32.55 | 814.37K |
| 2025-11-21 | 32.54 | 32.48 | ↓$0.06 (-0.18%) | 32.01 | 32.86 | 0.93M |
| 2025-11-20 | 33.32 | 32.28 | ↓$1.04 (-3.12%) | 32.24 | 33.68 | 0.94M |
| 2025-11-19 | 33.42 | 33.10 | ↓$0.32 (-0.96%) | 32.85 | 33.61 | 681.96K |
| 2025-11-18 | 33.00 | 33.48 | ↑$0.48 (1.45%) | 32.92 | 34.11 | 1.20M |
| 2025-11-17 | 33.50 | 33.00 | ↓$0.50 (-1.49%) | 33.00 | 33.82 | 1.23M |
| 2025-11-14 | 32.54 | 33.65 | ↑$1.11 (3.41%) | 32.30 | 33.69 | 1.25M |
| 2025-11-13 | 33.80 | 32.98 | ↓$0.82 (-2.43%) | 32.77 | 34.13 | 1.58M |
| 2025-11-12 | 33.97 | 33.93 | ↓$0.04 (-0.12%) | 33.46 | 34.27 | 1.09M |
| 2025-11-11 | 33.89 | 34.00 | ↑$0.11 (0.32%) | 33.31 | 34.14 | 1.28M |
| 2025-11-10 | 32.50 | 33.79 | ↑$1.29 (3.97%) | 32.00 | 34.16 | 2.96M |
| 2025-11-07 | 30.56 | 32.03 | ↑$1.47 (4.81%) | 29.75 | 32.29 | 2.40M |
| 2025-11-06 | 28.91 | 28.55 | ↓$0.36 (-1.25%) | 28.50 | 29.31 | 1.83M |
| 2025-11-05 | 28.65 | 28.94 | ↑$0.29 (1.01%) | 28.54 | 29.69 | 1.30M |
| 2025-11-04 | 27.97 | 28.48 | ↑$0.51 (1.82%) | 27.57 | 28.58 | 1.33M |
| 2025-11-03 | 27.65 | 28.13 | ↑$0.48 (1.74%) | 27.30 | 28.22 | 1.26M |
| 2025-10-31 | 27.38 | 27.71 | ↑$0.33 (1.21%) | 27.32 | 27.84 | 606.93K |
| 2025-10-30 | 27.85 | 27.73 | ↓$0.12 (-0.43%) | 27.40 | 28.07 | 888.72K |
| 2025-10-29 | 28.91 | 28.13 | ↓$0.78 (-2.70%) | 27.98 | 29.10 | 0.91M |
Create an account or log in to view more rows.
$HASI whats the news????
$HASI wow
looking like it’s going to be a monster day!
$HASI ADDING MORE…
$HASI recovery hasn’t even started yet.. imo
$HASI I’m selling y’all have fun bag holding
$HASI call the SEC
$HASI Let’s goooo
$HASI LFFGG
$HASI going green
$HASI back to business