Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data
31.79 ↓0.26 (-0.81%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HASI is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-05-14 | 32.60 | 31.79 | ↓$0.81 (-2.48%) | 31.40 | 32.90 | 2.57M |
| 2024-05-13 | 32.74 | 32.05 | ↓$0.69 (-2.11%) | 31.52 | 32.74 | 1.16M |
| 2024-05-10 | 32.47 | 32.08 | ↓$0.39 (-1.20%) | 31.40 | 32.65 | 1.74M |
| 2024-05-09 | 30.50 | 32.57 | ↑$2.07 (6.79%) | 30.28 | 32.74 | 3.18M |
| 2024-05-08 | 27.10 | 30.45 | ↑$3.35 (12.36%) | 26.87 | 30.77 | 3.34M |
| 2024-05-07 | 26.15 | 26.19 | ↑$0.04 (0.15%) | 26.07 | 26.64 | 752.82K |
| 2024-05-06 | 26.23 | 26.06 | ↓$0.17 (-0.65%) | 25.72 | 26.49 | 593.91K |
| 2024-05-03 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.49 | 26.15 | 0.92M |
| 2024-05-02 | 25.07 | 25.22 | ↑$0.15 (0.60%) | 24.59 | 25.32 | 0.90M |
| 2024-05-01 | 25.09 | 24.43 | ↓$0.66 (-2.63%) | 24.34 | 25.50 | 1.41M |
| 2024-04-30 | 25.14 | 25.01 | ↓$0.13 (-0.52%) | 24.93 | 25.51 | 1.07M |
| 2024-04-29 | 26.13 | 25.50 | ↓$0.63 (-2.41%) | 25.34 | 26.39 | 770.77K |
| 2024-04-26 | 25.56 | 25.96 | ↑$0.40 (1.56%) | 25.44 | 26.48 | 768.67K |
| 2024-04-25 | 25.45 | 25.42 | ↓$0.03 (-0.12%) | 24.74 | 25.45 | 710.60K |
| 2024-04-24 | 25.31 | 25.94 | ↑$0.63 (2.49%) | 25.07 | 26.06 | 772.03K |
| 2024-04-23 | 25.22 | 25.62 | ↑$0.40 (1.59%) | 24.52 | 25.79 | 746.42K |
| 2024-04-22 | 25.13 | 25.39 | ↑$0.26 (1.03%) | 24.79 | 25.70 | 0.99M |
| 2024-04-19 | 24.22 | 24.95 | ↑$0.73 (3.01%) | 24.22 | 25.00 | 839.22K |
| 2024-04-18 | 24.39 | 24.34 | ↓$0.05 (-0.21%) | 24.13 | 25.17 | 0.94M |
| 2024-04-17 | 24.37 | 24.40 | ↑$0.03 (0.12%) | 24.27 | 24.89 | 1M |
| 2024-04-16 | 24.50 | 24.12 | ↓$0.38 (-1.55%) | 24.00 | 24.77 | 1.04M |
| 2024-04-15 | 25.67 | 24.81 | ↓$0.86 (-3.35%) | 24.71 | 25.94 | 558.77K |
| 2024-04-12 | 26.24 | 25.64 | ↓$0.60 (-2.29%) | 25.48 | 26.38 | 541.44K |
| 2024-04-11 | 26.68 | 26.44 | ↓$0.24 (-0.90%) | 25.80 | 26.82 | 709.06K |
| 2024-04-10 | 27.09 | 26.54 | ↓$0.55 (-2.03%) | 26.28 | 27.15 | 851.94K |
| 2024-04-09 | 27.89 | 28.33 | ↑$0.44 (1.58%) | 27.89 | 28.42 | 1.01M |
| 2024-04-08 | 26.93 | 27.76 | ↑$0.83 (3.08%) | 26.32 | 27.83 | 579.66K |
| 2024-04-05 | 26.35 | 26.58 | ↑$0.23 (0.87%) | 26.16 | 26.73 | 434.34K |
| 2024-04-04 | 27.33 | 26.54 | ↓$0.79 (-2.89%) | 26.38 | 27.87 | 571.48K |
| 2024-04-03 | 26.92 | 27.37 | ↑$0.45 (1.67%) | 26.60 | 27.53 | 545.71K |
Create an account or log in to view more rows.
$HASI ugh oh
we heatin back up
$HASI gonna take my L with this one
$HASI lock and load
$HASI buy buy buy!!
$HASI more shorts the better idc
$HASI super bullish
$HASI Fake dip news.
$HASI i need more
$HASI must buyyy
$HASI going down