Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) Historical Stock Data
35.11 ↑0.09 (0.26%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HASI is up 0.15% a day on average. There have been 16 days where Hannon Armstrong Sustainable Infrastructure Capital Inc closed green and 14 days where HASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 36.06 | 35.11 | ↓$0.95 (-2.63%) | 35.02 | 36.14 | 1.14M |
| 2024-09-18 | 34.95 | 35.02 | ↑$0.07 (0.20%) | 34.73 | 36.15 | 0.96M |
| 2024-09-17 | 34.85 | 35.25 | ↑$0.40 (1.15%) | 34.50 | 35.36 | 781.40K |
| 2024-09-16 | 34.68 | 34.77 | ↑$0.09 (0.26%) | 34.22 | 35.16 | 761.04K |
| 2024-09-13 | 34.82 | 34.70 | ↓$0.12 (-0.34%) | 34.51 | 35.12 | 1.46M |
| 2024-09-12 | 33.55 | 34.65 | ↑$1.10 (3.28%) | 33.23 | 34.71 | 2.09M |
| 2024-09-11 | 32.70 | 33.53 | ↑$0.83 (2.54%) | 32.43 | 33.79 | 0.99M |
| 2024-09-10 | 32.44 | 32.75 | ↑$0.31 (0.96%) | 31.95 | 32.77 | 652.16K |
| 2024-09-09 | 32.10 | 32.34 | ↑$0.24 (0.75%) | 31.36 | 32.43 | 0.98M |
| 2024-09-06 | 33.14 | 32.10 | ↓$1.04 (-3.14%) | 32.06 | 33.25 | 637.11K |
| 2024-09-05 | 32.76 | 33.13 | ↑$0.37 (1.13%) | 32.47 | 33.15 | 587.84K |
| 2024-09-04 | 32.66 | 32.49 | ↓$0.17 (-0.52%) | 32.32 | 33.15 | 651.66K |
| 2024-09-03 | 32.41 | 32.77 | ↑$0.36 (1.11%) | 31.89 | 32.81 | 890.52K |
| 2024-08-30 | 32.56 | 32.38 | ↓$0.18 (-0.55%) | 32.17 | 32.97 | 684.20K |
| 2024-08-29 | 32.52 | 32.39 | ↓$0.13 (-0.40%) | 32.14 | 32.98 | 625.45K |
| 2024-08-28 | 32.40 | 32.45 | ↑$0.05 (0.15%) | 32.19 | 32.58 | 495.97K |
| 2024-08-27 | 33.01 | 32.61 | ↓$0.40 (-1.21%) | 32.56 | 33.49 | 752.79K |
| 2024-08-26 | 33.66 | 33.28 | ↓$0.38 (-1.13%) | 32.83 | 33.94 | 0.94M |
| 2024-08-23 | 31.09 | 33.25 | ↑$2.16 (6.95%) | 31.06 | 33.31 | 1.69M |
| 2024-08-21 | 30.89 | 31.05 | ↑$0.16 (0.52%) | 30.66 | 31.18 | 732.46K |
| 2024-08-20 | 32.04 | 30.89 | ↓$1.15 (-3.59%) | 30.78 | 32.04 | 1.02M |
| 2024-08-19 | 31.50 | 32.10 | ↑$0.60 (1.90%) | 31.50 | 32.14 | 0.94M |
| 2024-08-16 | 31.03 | 31.50 | ↑$0.47 (1.51%) | 31.00 | 31.67 | 424.11K |
| 2024-08-15 | 31.56 | 31.06 | ↓$0.50 (-1.58%) | 30.56 | 31.63 | 483.92K |
| 2024-08-14 | 31.29 | 30.94 | ↓$0.35 (-1.12%) | 30.68 | 31.64 | 400.19K |
| 2024-08-13 | 30.57 | 31.13 | ↑$0.56 (1.83%) | 30.15 | 31.15 | 638.64K |
| 2024-08-12 | 30.71 | 30.21 | ↓$0.50 (-1.63%) | 29.97 | 30.73 | 491.90K |
| 2024-08-09 | 31.26 | 30.71 | ↓$0.55 (-1.76%) | 30.54 | 31.26 | 577.58K |
| 2024-08-08 | 30.54 | 31.26 | ↑$0.72 (2.36%) | 30.12 | 31.42 | 555.67K |
| 2024-08-07 | 30.86 | 30.05 | ↓$0.81 (-2.62%) | 29.86 | 30.95 | 582.45K |
Create an account or log in to view more rows.
$HASI This stock is the golden ticket.
$HASI Guys when can we expect that 30% drop?
$HASI whats the target for Friday close?
$HASI I need a smoke after this trade
$HASI lets see if it can hold the line
$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