HASI - Hannon Armstrong Sustainable Infrastructure Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201927.5527.6727.3027.6527.65232,834
Aug 19, 201927.3227.6626.5927.5227.52182,200
Aug 16, 201926.9027.3126.5927.1727.17159,700
Aug 15, 201926.7527.0226.5926.8326.83206,300
Aug 14, 201927.0127.2326.6426.7526.75308,100
Aug 13, 201927.3427.6227.1527.3627.36246,000
Aug 12, 201927.8528.0227.2927.4027.40237,000
Aug 09, 201928.5028.5027.9327.9427.94239,200
Aug 08, 201928.0528.6027.6428.4928.49341,400
Aug 07, 201927.1828.1927.0327.7827.78329,300
Aug 06, 201926.8827.1926.6627.1327.13278,800
Aug 05, 201927.3327.4626.5426.8726.87567,200
Aug 02, 201926.9027.7226.5127.5027.50247,100
Aug 01, 201927.4927.9227.2127.3027.30249,000
Jul 31, 201927.9728.1727.3827.4527.45392,600
Jul 30, 201927.8128.1127.8127.9527.95199,900
Jul 29, 201927.8928.0027.7627.9327.93179,400
Jul 26, 201927.8527.9727.6927.8927.89235,300
Jul 25, 201927.8227.9027.6727.8627.86222,700
Jul 24, 201927.4427.8627.2627.8627.86222,900
Jul 23, 201927.5527.8127.4427.5027.50307,600
Jul 22, 201927.5327.7727.3827.5527.55191,900
Jul 19, 201927.8628.0827.5027.5327.53221,600
Jul 18, 201927.8228.0127.5427.8327.83209,200
Jul 17, 201928.0528.1127.6727.8827.88193,200
Jul 16, 201928.0428.2427.9228.0628.06139,100
Jul 15, 201928.0528.1427.8128.0528.05221,000
Jul 12, 201928.3628.3627.8328.0528.05251,800
Jul 11, 201928.4528.4728.1328.2728.27225,200
Jul 10, 201928.6328.6728.4028.4828.48218,700
Jul 09, 201928.3628.4628.1628.4628.46257,100
Jul 08, 201928.3428.4428.1828.3928.39259,600
Jul 05, 201928.0128.3727.7528.3528.35245,200
Jul 03, 201927.8328.1727.6628.0228.02142,900
Jul 03, 20190.335 Dividend
Jul 02, 201927.8128.2027.7728.1027.77386,000
Jul 01, 201928.2628.5327.5427.7527.42511,700
Jun 28, 201927.1828.2127.1828.1827.841,004,400
Jun 27, 201926.9827.3026.8727.1126.79328,000
Jun 26, 201927.6427.6626.8426.8426.52317,800
Jun 25, 201927.7027.8127.4727.5827.25254,100
Jun 24, 201927.6027.7127.2527.5927.26264,500
Jun 21, 201927.6927.7327.4027.5327.20567,200
Jun 20, 201927.6727.7527.4527.7127.38231,600
Jun 19, 201927.0727.6026.9527.6027.27270,300
Jun 18, 201927.0927.3526.8527.1126.79225,600
Jun 17, 201927.0327.1526.8126.9026.58367,300
Jun 14, 201927.2827.3726.8526.9926.67243,200
Jun 13, 201926.7327.5026.6227.3126.98400,300
Jun 12, 201926.5226.8826.4926.5926.27234,800
Jun 11, 201926.4726.6226.3326.4826.16247,400
Jun 10, 201926.2226.4826.1726.3526.04234,200
Jun 07, 201926.0926.3326.0026.2325.92390,500
Jun 06, 201926.0026.0725.6826.0725.76368,300
Jun 05, 201925.7526.1525.7526.0425.73416,900
Jun 04, 201926.0526.1725.3625.6825.37550,200
Jun 03, 201926.0226.1625.7625.9725.66350,500
May 31, 201925.9326.0825.6225.9125.60479,900
May 30, 201926.2626.3325.9026.0925.78266,400
May 29, 201927.2627.3326.1526.2825.97445,300
May 28, 201927.1927.4827.0727.3226.991,023,300
May 24, 201926.8827.2326.8827.1626.84341,200
May 23, 201926.7226.8726.4626.8626.54316,300
May 22, 201926.7227.0726.6126.8526.53254,800
May 21, 201926.5527.0226.5526.8326.51379,800
May 20, 201926.1226.5125.9826.4326.11231,600
May 17, 201926.4526.6826.1426.1825.87313,400
May 16, 201926.3526.6826.2626.5026.18522,400
May 15, 201926.0026.5525.9526.3626.05563,100
May 14, 201926.1926.4926.0326.1725.86831,800
May 13, 201926.6426.6626.1126.1825.87710,600
May 10, 201926.4526.9426.4426.7226.40626,800
May 09, 201926.7526.7526.3326.4526.13355,400
May 08, 201927.3527.4126.7726.7926.47436,600
May 07, 201927.5627.7427.1627.3527.02307,200
May 06, 201927.5827.7527.4627.6627.33210,800
May 03, 201927.1827.7727.1827.6927.36244,300
May 02, 201927.1827.8726.6327.2326.91358,300
May 01, 201926.6426.7926.4726.5126.19228,100
Apr 30, 201926.7226.7526.3926.5926.27434,200
Apr 29, 201927.0627.0726.6626.7026.38246,700
Apr 26, 201927.0227.1426.8726.9926.67372,700
Apr 25, 201926.9627.0026.5726.9726.65269,700
Apr 24, 201926.6727.2226.5926.9626.64534,100
Apr 23, 201926.1926.9326.1826.7126.39409,100
Apr 22, 201925.9426.1925.7026.1725.86548,600
Apr 18, 201925.7325.8325.5625.6125.30243,300
Apr 17, 201926.0026.0225.4725.6525.34424,100
Apr 16, 201926.2226.3825.8125.9725.66386,500
Apr 15, 201925.9126.1825.8626.1225.81192,700
Apr 12, 201926.4626.4925.8225.8425.53517,500
Apr 11, 201926.2126.4226.1426.3326.02316,000
Apr 10, 201925.6626.2225.6526.1525.84547,200
Apr 09, 201925.4325.7925.3825.5825.28381,500
Apr 08, 201925.6125.7525.4025.4425.14206,500
Apr 05, 201925.4625.7125.4025.6025.29280,100
Apr 04, 201925.4625.6125.2725.4625.16361,400
Apr 03, 201925.4225.5125.2025.3225.02246,900
Apr 02, 201925.4025.5325.1625.3725.07395,200
Apr 02, 20190.335 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...