Hannon Armstrong Sustainable Infrastructure Capital, Inc. (6HA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

39.60

+2.85

(+7.76%)

As of 02:36PM CEST. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	38.75	39.60	38.75	39.60	39.60	1,522
Aug 05, 2022	38.54	38.54	36.75	36.75	36.75	60
Aug 04, 2022	36.59	36.61	36.59	36.61	36.61	-
Aug 03, 2022	36.11	36.11	36.09	36.09	36.09	-
Aug 02, 2022	34.62	34.62	34.62	34.62	34.62	-
Aug 01, 2022	34.69	34.69	34.69	34.69	34.69	-
Jul 29, 2022	35.19	35.19	35.19	35.19	35.19	-
Jul 28, 2022	31.63	31.63	31.63	31.63	31.63	-
Jul 27, 2022	31.28	31.28	31.28	31.28	31.28	-
Jul 26, 2022	31.16	31.35	31.00	31.00	31.00	-
Jul 25, 2022	31.54	31.58	31.34	31.58	31.58	-
Jul 22, 2022	33.45	34.59	32.24	32.40	32.40	50
Jul 21, 2022	33.35	34.29	32.91	32.91	32.91	20
Jul 20, 2022	32.70	33.25	32.70	33.25	33.25	-
Jul 19, 2022	31.82	32.40	31.81	32.40	32.40	-
Jul 18, 2022	30.75	32.00	30.75	32.00	32.00	175
Jul 15, 2022	30.80	30.87	30.16	30.87	30.87	-
Jul 14, 2022	32.00	32.00	30.13	31.29	31.29	720
Jul 13, 2022	29.10	29.69	27.02	28.30	28.30	1,600
Jul 12, 2022	36.50	36.50	36.50	36.50	36.50	100
Jul 11, 2022	37.15	37.15	36.50	36.50	36.50	-
Jul 08, 2022	37.41	37.41	37.41	37.41	37.41	-
Jul 07, 2022	36.36	36.36	36.36	36.36	36.36	-
Jul 06, 2022	36.30	36.30	36.30	36.30	36.30	-
Jul 05, 2022	35.97	35.97	34.96	34.96	34.96	-
Jul 04, 2022	35.80	35.83	35.69	35.69	35.69	-
Jul 01, 2022	35.21	35.98	35.21	35.98	35.98	-
Jul 01, 2022	0.375 Dividend
Jun 30, 2022	34.35	34.76	34.35	34.76	34.38	-
Jun 29, 2022	35.89	35.89	34.25	34.25	33.88	-
Jun 28, 2022	36.07	36.07	36.07	36.07	35.68	-
Jun 27, 2022	35.41	36.51	35.41	36.51	36.12	-
Jun 24, 2022	35.49	36.62	35.29	35.29	34.91	14
Jun 23, 2022	34.19	35.13	34.19	35.13	34.75	-
Jun 22, 2022	33.88	34.47	33.88	34.32	33.95	-
Jun 21, 2022	33.39	33.84	33.39	33.84	33.47	-
Jun 20, 2022	33.09	33.09	33.09	33.09	32.73	-
Jun 17, 2022	32.63	32.63	32.63	32.63	32.28	-
Jun 16, 2022	33.88	33.88	33.78	33.78	33.42	-
Jun 15, 2022	33.30	34.30	33.30	34.30	33.93	-
Jun 14, 2022	33.20	33.46	33.20	33.46	33.10	-
Jun 13, 2022	35.51	35.51	35.00	35.00	34.62	425
Jun 10, 2022	36.63	36.63	35.92	35.92	35.53	-
Jun 09, 2022	36.50	36.59	36.50	36.59	36.20	-
Jun 08, 2022	36.87	36.87	36.48	36.48	36.09	7
Jun 07, 2022	36.36	36.36	36.36	36.36	35.97	-
Jun 06, 2022	35.57	37.07	35.57	36.26	35.87	-
Jun 03, 2022	35.96	35.96	35.55	35.79	35.40	-
Jun 02, 2022	35.21	36.06	35.21	36.06	35.67	-
Jun 01, 2022	35.14	35.40	35.14	35.40	35.02	-
May 31, 2022	37.22	37.22	36.64	36.64	36.24	-
May 30, 2022	36.96	37.56	36.96	37.56	37.15	-
May 27, 2022	35.57	35.57	35.57	35.57	35.19	-
May 26, 2022	34.97	36.25	34.97	36.25	35.86	-
May 25, 2022	34.47	35.03	34.32	35.03	34.65	-
May 24, 2022	34.52	34.52	34.52	34.52	34.15	-
May 23, 2022	35.56	35.56	35.56	35.56	35.18	-
May 20, 2022	36.29	36.29	36.29	36.29	35.90	-
May 19, 2022	36.13	36.13	36.13	36.13	35.74	-
May 18, 2022	36.48	36.48	36.48	36.48	36.09	-
May 17, 2022	35.40	36.65	35.40	36.48	36.09	-
May 16, 2022	35.44	35.52	35.34	35.52	35.14	-
May 13, 2022	33.46	35.36	33.44	35.36	34.98	-
May 12, 2022	33.88	33.88	33.88	33.88	33.51	-
May 11, 2022	36.67	36.67	36.67	36.67	36.27	-
May 10, 2022	35.92	35.94	35.92	35.94	35.55	470
May 09, 2022	36.72	36.72	36.72	36.72	36.32	-
May 06, 2022	37.65	37.65	36.46	37.03	36.63	-
May 05, 2022	39.82	39.82	39.82	39.82	39.39	-
May 04, 2022	39.03	39.99	39.03	39.48	39.05	-
May 03, 2022	38.10	38.91	38.10	38.91	38.49	-
May 02, 2022	37.59	37.59	37.59	37.59	37.18	-
Apr 29, 2022	38.83	39.04	38.83	39.04	38.62	-
Apr 28, 2022	38.13	38.94	37.88	38.94	38.52	-
Apr 27, 2022	36.66	36.66	36.66	36.66	36.26	-
Apr 26, 2022	37.68	37.81	37.00	37.00	36.60	-
Apr 25, 2022	36.94	37.84	36.94	37.84	37.43	-
Apr 22, 2022	37.04	38.19	36.76	37.36	36.96	50
Apr 21, 2022	39.20	39.20	39.20	39.20	38.78	-
Apr 20, 2022	39.31	39.53	39.31	39.53	39.10	-
Apr 19, 2022	39.30	39.62	38.76	39.62	39.19	-
Apr 14, 2022	40.28	40.88	40.28	40.67	40.23	-
Apr 13, 2022	39.89	40.26	39.89	40.08	39.65	-
Apr 12, 2022	38.39	38.51	38.39	38.51	38.09	-
Apr 11, 2022	38.69	38.69	38.69	38.69	38.27	-
Apr 08, 2022	37.80	39.33	37.80	38.87	38.45	100
Apr 07, 2022	41.74	41.74	39.75	40.65	40.21	50
Apr 06, 2022	42.71	43.94	42.71	43.94	43.47	110
Apr 05, 2022	43.66	44.35	43.66	43.95	43.48	-
Apr 04, 2022	42.99	42.99	42.99	42.99	42.53	-
Apr 01, 2022	42.14	42.14	42.14	42.14	41.69	-
Apr 01, 2022	0.375 Dividend
Mar 31, 2022	41.86	42.84	41.86	42.84	42.01	-
Mar 30, 2022	41.80	42.14	41.80	42.14	41.32	-
Mar 29, 2022	41.60	41.60	41.60	41.60	40.79	-
Mar 28, 2022	41.38	41.38	41.38	41.38	40.58	-
Mar 25, 2022	41.26	41.26	41.18	41.18	40.38	-
Mar 24, 2022	41.32	41.32	41.32	41.32	40.52	-
Mar 23, 2022	41.82	42.00	41.82	42.00	41.18	-
Mar 22, 2022	40.42	42.14	40.42	41.88	41.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,180.60+35.41(+0.85%)

Dow 3033,047.52+244.05(+0.74%)

Nasdaq12,825.79+168.24(+1.33%)

Russell 20001,954.53+32.71(+1.70%)

Crude Oil88.60-0.41(-0.46%)

Gold1,801.90+10.70(+0.60%)

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (6HA.F)

S&P 500
4,180.60
+35.41(+0.85%)

Dow 30
33,047.52
+244.05(+0.74%)

Nasdaq
12,825.79
+168.24(+1.33%)

Russell 2000
1,954.53
+32.71(+1.70%)

Crude Oil
88.60
-0.41(-0.46%)

Gold
1,801.90
+10.70(+0.60%)