Hannon Armstrong Sustaina... (HASI)
27.77
-0.96 (-3.34%)
At close: Mar 03, 2025, 3:59 PM
27.76
-0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
HASI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.25 | 28.76 | 27.83 | 28.73 | 0.26 | 0.91% | 1,227,302 |
| Feb 27, 2025 | 29.30 | 29.30 | 28.25 | 28.47 | -0.33 | -1.15% | 768,300 |
| Feb 26, 2025 | 28.81 | 29.36 | 28.47 | 28.80 | 0.21 | 0.73% | 868,307 |
| Feb 25, 2025 | 28.54 | 28.75 | 28.06 | 28.59 | 0.24 | 0.85% | 1,173,900 |
| Feb 24, 2025 | 28.13 | 28.64 | 27.75 | 28.35 | 0.31 | 1.11% | 744,577 |
| Feb 21, 2025 | 29.24 | 29.47 | 27.88 | 28.04 | -0.91 | -3.14% | 935,748 |
| Feb 20, 2025 | 28.86 | 29.10 | 28.58 | 28.95 | 0.01 | 0.03% | 1,314,500 |
| Feb 19, 2025 | 28.82 | 29.23 | 28.63 | 28.94 | -0.19 | -0.65% | 1,438,800 |
| Feb 18, 2025 | 28.12 | 29.49 | 27.88 | 29.13 | 1.11 | 3.96% | 1,752,300 |
| Feb 14, 2025 | 30.86 | 30.90 | 27.35 | 28.02 | 0.09 | 0.32% | 2,901,161 |
| Feb 13, 2025 | 27.93 | 28.18 | 27.56 | 27.93 | 0.16 | 0.58% | 969,958 |
| Feb 12, 2025 | 27.51 | 28.07 | 27.31 | 27.77 | -0.30 | -1.07% | 1,278,215 |
| Feb 11, 2025 | 28.33 | 28.40 | 27.88 | 28.07 | -0.47 | -1.65% | 867,700 |
| Feb 10, 2025 | 28.21 | 28.65 | 27.90 | 28.54 | 0.33 | 1.17% | 765,130 |
| Feb 7, 2025 | 28.33 | 28.35 | 27.71 | 28.21 | -0.07 | -0.25% | 692,727 |
| Feb 6, 2025 | 28.32 | 28.37 | 27.91 | 28.28 | 0.57 | 2.06% | 675,900 |
| Feb 5, 2025 | 27.89 | 27.90 | 27.42 | 27.71 | 0.09 | 0.33% | 661,419 |
| Feb 4, 2025 | 27.50 | 27.78 | 26.96 | 27.62 | 0.06 | 0.22% | 1,973,644 |
| Feb 3, 2025 | 27.43 | 27.86 | 27.23 | 27.56 | -0.45 | -1.61% | 950,931 |
| Jan 31, 2025 | 28.59 | 29.00 | 27.80 | 28.01 | -0.64 | -2.23% | 2,002,317 |
| Jan 30, 2025 | 28.70 | 28.84 | 28.40 | 28.65 | 0.48 | 1.70% | 940,255 |
| Jan 29, 2025 | 27.40 | 28.19 | 27.31 | 28.17 | 0.86 | 3.15% | 1,114,700 |
| Jan 28, 2025 | 27.60 | 27.78 | 26.90 | 27.31 | -0.59 | -2.11% | 791,221 |
| Jan 27, 2025 | 27.38 | 28.02 | 27.33 | 27.90 | 0.58 | 2.12% | 1,531,740 |
| Jan 24, 2025 | 26.71 | 27.53 | 26.62 | 27.32 | 0.64 | 2.40% | 1,465,100 |
| Jan 23, 2025 | 26.75 | 26.97 | 26.41 | 26.68 | -0.37 | -1.37% | 1,212,706 |
| Jan 22, 2025 | 27.42 | 27.42 | 26.71 | 27.05 | -0.50 | -1.81% | 1,441,940 |
| Jan 21, 2025 | 27.92 | 27.99 | 27.31 | 27.55 | -0.37 | -1.33% | 1,023,900 |
| Jan 17, 2025 | 28.46 | 28.47 | 27.80 | 27.92 | -0.24 | -0.85% | 789,300 |
| Jan 16, 2025 | 27.60 | 28.39 | 27.50 | 28.16 | 0.60 | 2.18% | 549,700 |
| Jan 15, 2025 | 28.49 | 28.62 | 27.41 | 27.56 | 0.07 | 0.25% | 631,400 |
| Jan 14, 2025 | 26.63 | 27.98 | 26.58 | 27.49 | 1.02 | 3.85% | 963,950 |
| Jan 13, 2025 | 26.74 | 26.75 | 26.07 | 26.47 | -0.49 | -1.82% | 1,016,235 |
| Jan 10, 2025 | 27.19 | 27.44 | 26.65 | 26.96 | -0.66 | -2.39% | 798,200 |
| Jan 8, 2025 | 27.55 | 27.90 | 27.34 | 27.62 | -0.01 | -0.04% | 1,737,800 |
| Jan 7, 2025 | 27.50 | 27.78 | 26.97 | 27.63 | 0.27 | 0.99% | 918,141 |
| Jan 6, 2025 | 27.88 | 28.13 | 27.33 | 27.36 | -0.40 | -1.44% | 841,169 |
| Jan 3, 2025 | 27.26 | 27.76 | 27.11 | 27.76 | 0.61 | 2.25% | 922,702 |
| Jan 2, 2025 | 27.05 | 27.68 | 26.91 | 27.15 | 0.32 | 1.19% | 991,900 |
| Dec 31, 2024 | 26.99 | 27.42 | 26.80 | 26.83 | 0.12 | 0.45% | 986,230 |
| Dec 30, 2024 | 26.88 | 26.99 | 26.35 | 26.71 | -0.67 | -2.45% | 756,435 |
| Dec 27, 2024 | 27.41 | 27.88 | 27.29 | 27.38 | -0.24 | -0.87% | 546,833 |
| Dec 26, 2024 | 27.45 | 27.77 | 27.19 | 27.62 | -0.10 | -0.36% | 419,432 |
| Dec 24, 2024 | 27.23 | 27.75 | 26.96 | 27.72 | 0.43 | 1.58% | 412,000 |
| Dec 23, 2024 | 27.44 | 27.57 | 27.04 | 27.29 | -0.30 | -1.09% | 618,233 |
| Dec 20, 2024 | 26.31 | 27.91 | 26.31 | 27.59 | 1.20 | 4.55% | 3,407,340 |
| Dec 19, 2024 | 26.89 | 27.11 | 26.20 | 26.39 | -0.21 | -0.79% | 1,440,236 |
| Dec 18, 2024 | 28.05 | 28.69 | 26.39 | 26.60 | -1.30 | -4.66% | 1,688,800 |
| Dec 17, 2024 | 28.38 | 28.73 | 27.77 | 27.90 | -0.82 | -2.86% | 2,059,820 |
| Dec 16, 2024 | 29.58 | 29.68 | 28.62 | 28.72 | -1.03 | -3.46% | 1,591,629 |