Hannon Armstrong Sustaina...

27.23
-0.66 (-2.37%)
At close: Jan 28, 2025, 2:00 PM

HASI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 27.38 28.02 27.33 27.90 0.58 2.12% 1,531,686
Jan 24, 2025 26.71 27.53 26.62 27.32 0.64 2.40% 1,465,058
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
Dec 13, 2024 30.00 30.15 29.18 29.75 -0.28 -0.93% 1,233,900
Dec 12, 2024 30.35 30.39 29.39 30.03 -0.41 -1.35% 902,318
Dec 11, 2024 30.60 30.91 30.02 30.44 -0.15 -0.49% 1,977,200
Dec 10, 2024 31.31 31.41 30.36 30.59 -1.00 -3.17% 912,023
Dec 9, 2024 31.37 31.97 31.11 31.59 0.48 1.54% 2,509,711
Dec 6, 2024 31.42 31.51 30.88 31.11 0.16 0.52% 678,700
Dec 5, 2024 31.14 31.35 30.90 30.95 0.03 0.10% 822,200
Dec 4, 2024 30.69 31.15 30.56 30.92 0.24 0.78% 1,102,400
Dec 3, 2024 31.25 31.40 30.39 30.68 -0.46 -1.48% 599,313
Dec 2, 2024 31.27 31.58 30.95 31.14 -0.22 -0.70% 1,048,004
Nov 29, 2024 31.38 31.59 31.11 31.36 0.09 0.29% 424,138
Nov 27, 2024 30.66 31.39 30.52 31.27 0.94 3.10% 654,900
Nov 26, 2024 30.24 30.57 29.86 30.33 -0.09 -0.30% 1,045,616
Nov 25, 2024 29.75 30.79 29.59 30.42 1.41 4.86% 1,458,707
Nov 22, 2024 28.79 29.36 28.55 29.01 0.42 1.47% 1,159,991
Nov 21, 2024 28.46 28.81 28.02 28.59 0.54 1.93% 1,021,518
Nov 20, 2024 27.83 28.27 27.76 28.05 0.30 1.08% 755,800
Nov 19, 2024 27.01 28.14 26.92 27.75 0.54 1.98% 990,300
Nov 18, 2024 27.12 27.53 26.72 27.21 -0.01 -0.04% 998,700
Nov 15, 2024 27.63 28.02 27.11 27.22 -0.32 -1.16% 1,378,628
Nov 14, 2024 27.45 27.83 26.93 27.54 0.19 0.69% 2,134,375
Nov 13, 2024 27.38 27.75 26.95 27.35 0.45 1.67% 1,695,000
Nov 12, 2024 28.85 28.93 26.87 26.90 -2.28 -7.81% 2,290,338

Create Price Alert on HASI

Your price alert will notify you when the stock price is above 27.23.

Add to Watchlist