NYSE - Delayed Quote USD

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

24.95 +0.61 (+2.51%)
At close: April 19 at 4:00 PM EDT
24.49 -0.46 (-1.84%)
After hours: April 19 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.22 25.00 24.22 24.95 24.95 838,700
Apr 18, 2024 24.39 25.17 24.13 24.34 24.34 939,200
Apr 17, 2024 24.37 24.89 24.27 24.40 24.40 1,001,700
Apr 16, 2024 24.50 24.77 24.00 24.12 24.12 1,036,700
Apr 15, 2024 25.67 25.94 24.71 24.81 24.81 558,700
Apr 12, 2024 26.24 26.38 25.48 25.64 25.64 541,400
Apr 11, 2024 26.68 26.82 25.80 26.44 26.44 709,100
Apr 10, 2024 27.09 27.15 26.28 26.54 26.54 851,900
Apr 9, 2024 27.89 28.42 27.89 28.33 28.33 1,013,100
Apr 8, 2024 26.93 27.83 26.32 27.76 27.76 579,700
Apr 5, 2024 26.35 26.73 26.16 26.58 26.58 434,300
Apr 4, 2024 0.42 Dividend
Apr 4, 2024 27.33 27.87 26.38 26.54 26.54 571,500
Apr 3, 2024 26.92 27.53 26.60 27.37 26.95 545,700
Apr 2, 2024 27.50 27.54 26.80 27.20 26.79 1,390,400
Apr 1, 2024 28.53 28.53 27.44 28.06 27.63 634,800
Mar 28, 2024 28.00 28.62 27.97 28.40 27.97 1,650,300
Mar 27, 2024 27.11 28.00 27.08 27.99 27.57 1,035,700
Mar 26, 2024 27.48 27.48 26.53 26.73 26.32 870,800
Mar 25, 2024 26.80 27.26 26.72 27.12 26.71 678,700
Mar 22, 2024 26.82 26.91 26.49 26.70 26.30 627,300
Mar 21, 2024 26.18 26.93 26.10 26.80 26.39 944,000
Mar 20, 2024 25.15 26.38 25.15 26.10 25.70 741,700
Mar 19, 2024 24.96 25.99 24.81 25.40 25.01 663,900
Mar 18, 2024 24.51 25.58 24.13 25.34 24.96 650,900
Mar 15, 2024 24.00 24.58 24.00 24.45 24.08 1,637,400
Mar 14, 2024 25.64 25.68 24.23 24.35 23.98 1,044,000
Mar 13, 2024 26.10 26.56 25.62 25.64 25.25 632,900
Mar 12, 2024 25.92 26.20 25.40 26.10 25.70 760,100
Mar 11, 2024 25.87 26.47 25.83 26.05 25.66 567,000
Mar 8, 2024 25.87 26.14 25.27 25.96 25.57 831,800
Mar 7, 2024 25.69 25.85 25.25 25.47 25.08 569,800
Mar 6, 2024 25.97 26.16 25.13 25.31 24.93 738,700
Mar 5, 2024 25.06 25.54 24.95 25.36 24.98 527,300
Mar 4, 2024 25.80 25.92 25.08 25.50 25.11 580,900
Mar 1, 2024 25.26 26.07 24.84 25.96 25.57 865,000
Feb 29, 2024 25.76 25.94 25.06 25.17 24.79 905,600
Feb 28, 2024 24.84 25.46 24.79 25.25 24.87 943,500
Feb 27, 2024 24.98 25.25 24.67 24.99 24.61 872,800
Feb 26, 2024 24.51 25.03 24.30 24.57 24.20 763,000
Feb 23, 2024 25.31 25.31 24.46 24.52 24.15 1,107,400
Feb 22, 2024 25.30 25.93 25.00 25.33 24.95 1,240,500
Feb 21, 2024 25.72 25.80 24.75 25.39 25.01 1,239,800
Feb 20, 2024 25.68 26.50 25.64 25.93 25.54 1,256,800
Feb 16, 2024 26.65 26.93 25.52 26.24 25.84 1,650,800
Feb 15, 2024 24.99 25.65 24.87 25.52 25.13 1,127,800
Feb 14, 2024 23.86 24.49 23.66 24.47 24.10 1,045,200
Feb 13, 2024 23.73 24.42 23.15 23.55 23.19 1,453,900
Feb 12, 2024 24.02 25.49 24.02 25.19 24.81 1,021,800
Feb 9, 2024 23.64 23.92 23.14 23.86 23.50 1,311,600
Feb 8, 2024 23.58 24.02 23.34 23.54 23.18 653,600
Feb 7, 2024 23.69 23.88 22.92 23.67 23.31 621,200
Feb 6, 2024 22.82 23.49 22.60 23.48 23.12 794,600
Feb 5, 2024 23.18 23.18 22.59 22.83 22.48 988,100
Feb 2, 2024 23.28 23.75 22.92 23.33 22.98 873,500
Feb 1, 2024 24.04 24.40 23.52 23.94 23.58 689,800
Jan 31, 2024 23.90 24.87 23.59 23.79 23.43 1,256,200
Jan 30, 2024 24.17 24.36 23.69 23.90 23.54 717,100
Jan 29, 2024 23.57 24.53 23.20 24.50 24.13 662,300
Jan 26, 2024 23.72 24.09 23.20 23.57 23.21 595,000
Jan 25, 2024 23.72 23.72 23.01 23.36 23.01 777,300
Jan 24, 2024 23.59 23.59 22.64 23.15 22.80 864,700
Jan 23, 2024 23.39 23.50 22.71 23.09 22.74 795,600
Jan 22, 2024 23.07 23.66 22.40 22.84 22.49 1,466,300
Jan 19, 2024 22.65 22.71 21.77 22.44 22.10 2,389,400
Jan 18, 2024 24.04 24.04 22.25 22.71 22.37 2,130,000
Jan 17, 2024 23.70 24.48 23.51 24.04 23.68 1,375,600
Jan 16, 2024 24.75 24.97 24.19 24.44 24.07 1,103,800
Jan 12, 2024 25.35 25.93 24.89 25.07 24.69 656,700
Jan 11, 2024 26.50 26.51 24.91 25.08 24.70 1,190,700
Jan 10, 2024 24.69 26.82 24.65 26.81 26.40 2,671,500
Jan 9, 2024 25.50 25.73 24.57 24.79 24.41 2,467,900
Jan 8, 2024 25.30 26.60 25.04 26.34 25.94 1,360,800
Jan 5, 2024 25.18 26.38 24.84 25.38 25.00 914,500
Jan 4, 2024 26.27 26.31 25.48 25.57 25.18 1,039,100
Jan 3, 2024 27.10 27.10 25.76 26.06 25.66 1,067,700
Jan 2, 2024 27.27 27.81 27.14 27.45 27.03 816,900
Dec 29, 2023 28.00 28.22 27.56 27.58 27.16 877,700
Dec 28, 2023 0.40 Dividend
Dec 28, 2023 27.78 28.33 27.77 28.13 27.70 872,600
Dec 27, 2023 28.35 28.74 28.18 28.41 27.59 1,254,700
Dec 26, 2023 28.10 28.65 27.93 28.33 27.51 894,000
Dec 22, 2023 27.49 28.38 27.36 27.85 27.05 938,300
Dec 21, 2023 27.61 28.23 27.24 27.75 26.95 1,531,400
Dec 20, 2023 27.86 28.53 27.02 27.10 26.32 936,800
Dec 19, 2023 28.12 28.63 27.89 28.09 27.28 1,381,600
Dec 18, 2023 28.81 29.10 27.39 27.54 26.75 1,536,500
Dec 15, 2023 29.50 29.72 28.82 29.01 28.17 4,766,600
Dec 14, 2023 28.50 29.88 28.50 29.38 28.53 2,660,900
Dec 13, 2023 25.72 28.32 25.35 27.87 27.07 2,428,000
Dec 12, 2023 25.36 25.86 25.06 25.74 25.00 1,045,900
Dec 11, 2023 25.28 25.81 25.03 25.50 24.76 1,041,500
Dec 8, 2023 25.15 25.77 24.90 25.51 24.77 819,100
Dec 7, 2023 25.42 25.46 24.90 25.24 24.51 902,100
Dec 6, 2023 25.66 26.37 25.24 25.32 24.59 993,700
Dec 5, 2023 25.19 25.46 24.69 25.17 24.44 1,179,900
Dec 4, 2023 25.12 25.89 24.56 25.55 24.81 1,274,600
Dec 1, 2023 23.97 25.48 23.73 25.37 24.64 1,208,300
Nov 30, 2023 24.29 24.44 23.75 24.21 23.51 784,500
Nov 29, 2023 24.44 24.70 23.90 24.04 23.35 1,445,400
Nov 28, 2023 23.01 24.15 22.33 24.06 23.37 1,542,100
Nov 27, 2023 23.44 23.53 22.95 23.34 22.67 906,400
Nov 24, 2023 23.59 23.68 23.31 23.47 22.79 538,100
Nov 22, 2023 23.99 24.15 23.34 23.53 22.85 1,042,200
Nov 21, 2023 23.99 24.06 23.42 23.79 23.10 1,116,100
Nov 20, 2023 23.35 24.52 23.00 24.24 23.54 1,510,400
Nov 17, 2023 23.08 23.48 22.82 23.34 22.67 1,455,400
Nov 16, 2023 22.94 23.21 22.23 22.68 22.03 1,102,000
Nov 15, 2023 22.50 23.79 22.33 23.22 22.55 1,626,500
Nov 14, 2023 21.00 22.63 20.89 22.50 21.85 1,819,300
Nov 13, 2023 18.94 19.94 18.72 19.80 19.23 746,200
Nov 10, 2023 19.69 19.69 18.90 19.14 18.59 1,099,100
Nov 9, 2023 20.38 20.53 19.44 19.49 18.93 882,500
Nov 8, 2023 20.15 20.42 19.66 20.14 19.56 1,401,300
Nov 7, 2023 20.21 20.78 20.00 20.20 19.62 1,268,300
Nov 6, 2023 21.61 21.72 20.12 20.35 19.76 1,702,100
Nov 3, 2023 20.25 22.68 20.22 21.76 21.13 3,724,500
Nov 2, 2023 18.21 18.84 18.02 18.80 18.26 2,164,600
Nov 1, 2023 17.30 17.68 16.80 17.67 17.16 1,115,000
Oct 31, 2023 17.11 17.54 16.92 17.14 16.65 1,168,600
Oct 30, 2023 17.06 17.29 16.69 16.94 16.45 883,000
Oct 27, 2023 17.48 17.50 16.60 16.77 16.29 1,145,400
Oct 26, 2023 17.10 17.64 16.88 17.51 17.00 1,512,000
Oct 25, 2023 18.04 18.22 16.89 17.08 16.59 2,064,000
Oct 24, 2023 17.52 18.56 17.52 18.33 17.80 1,689,400
Oct 23, 2023 17.17 17.71 16.73 17.19 16.69 1,391,200
Oct 20, 2023 17.52 18.02 17.03 17.39 16.89 1,795,900
Oct 19, 2023 17.98 18.18 17.43 17.61 17.10 1,315,800
Oct 18, 2023 17.87 18.37 17.65 18.11 17.59 1,467,700
Oct 17, 2023 17.71 18.43 17.26 18.05 17.53 2,812,600
Oct 16, 2023 16.52 17.56 16.13 17.35 16.85 1,604,200
Oct 13, 2023 16.29 17.04 16.10 16.37 15.90 2,712,900
Oct 12, 2023 16.95 16.97 15.71 16.00 15.54 1,789,200
Oct 11, 2023 17.20 17.88 16.36 16.81 16.32 2,887,700
Oct 10, 2023 15.60 17.07 15.32 16.98 16.49 3,535,700
Oct 9, 2023 14.14 15.68 14.11 15.46 15.01 4,150,100
Oct 6, 2023 14.08 14.70 13.22 14.42 14.00 6,100,500
Oct 5, 2023 15.12 15.32 13.77 14.36 13.95 5,501,200
Oct 4, 2023 16.52 16.84 15.37 15.42 14.98 4,070,700
Oct 3, 2023 0.40 Dividend
Oct 3, 2023 18.83 19.10 16.19 16.50 16.02 5,017,700
Oct 2, 2023 21.02 21.17 19.52 19.68 18.73 2,859,100
Sep 29, 2023 21.43 21.94 20.98 21.20 20.18 2,019,300
Sep 28, 2023 21.86 21.96 20.85 21.00 19.98 2,233,400
Sep 27, 2023 22.48 23.02 21.72 21.81 20.76 1,420,700
Sep 26, 2023 23.29 23.64 22.15 22.32 21.24 2,213,700
Sep 25, 2023 23.36 23.93 22.87 23.47 22.34 1,047,400
Sep 22, 2023 23.60 24.19 23.34 23.71 22.56 1,439,500
Sep 21, 2023 23.47 23.64 23.05 23.48 22.34 1,944,600
Sep 20, 2023 24.37 24.78 23.93 23.95 22.79 1,176,700
Sep 19, 2023 25.00 25.20 24.28 24.36 23.18 1,793,800
Sep 18, 2023 24.43 25.38 24.09 24.92 23.72 3,450,300
Sep 15, 2023 24.48 25.43 24.32 24.92 23.72 21,761,200
Sep 14, 2023 24.82 25.02 24.35 24.54 23.35 2,307,200
Sep 13, 2023 24.55 24.72 24.23 24.29 23.12 1,823,200
Sep 12, 2023 23.79 24.65 23.29 24.32 23.14 1,833,000
Sep 11, 2023 24.49 24.49 23.72 24.21 23.04 1,971,000
Sep 8, 2023 24.00 24.36 23.60 24.32 23.14 1,992,500
Sep 7, 2023 23.67 24.48 23.56 24.18 23.01 3,393,000
Sep 6, 2023 24.75 25.05 23.95 24.11 22.94 2,530,700
Sep 5, 2023 24.80 25.47 24.51 25.01 23.80 5,139,400
Sep 1, 2023 22.74 23.34 22.72 23.07 21.95 1,075,400
Aug 31, 2023 22.21 22.82 22.17 22.37 21.29 1,439,800
Aug 30, 2023 21.76 22.21 21.63 22.10 21.03 978,400
Aug 29, 2023 20.44 21.65 20.39 21.64 20.59 1,255,200
Aug 28, 2023 20.51 20.80 20.26 20.37 19.39 879,100
Aug 25, 2023 20.41 20.60 19.90 20.32 19.34 1,009,300
Aug 24, 2023 20.69 21.00 20.28 20.39 19.40 1,236,400
Aug 23, 2023 20.49 21.47 20.41 21.07 20.05 1,086,900
Aug 22, 2023 20.51 21.03 20.00 20.59 19.59 2,110,700
Aug 21, 2023 21.09 21.33 19.46 19.48 18.54 2,126,700
Aug 18, 2023 20.02 21.28 19.63 21.03 20.01 1,745,900
Aug 17, 2023 23.20 23.24 19.85 20.17 19.19 3,362,700
Aug 16, 2023 23.32 23.80 23.15 23.20 22.08 971,100
Aug 15, 2023 24.65 24.90 23.24 23.56 22.42 1,674,300
Aug 14, 2023 23.49 23.61 22.64 23.12 22.00 923,400
Aug 11, 2023 23.00 23.75 22.93 23.64 22.50 1,312,700
Aug 10, 2023 22.75 23.19 22.41 23.12 22.00 2,424,300
Aug 9, 2023 21.87 22.71 21.73 22.46 21.37 1,925,600
Aug 8, 2023 21.43 21.81 21.31 21.78 20.73 3,959,300
Aug 7, 2023 24.16 24.16 21.56 21.71 20.66 4,095,800
Aug 4, 2023 24.26 25.06 23.90 24.45 23.27 986,800
Aug 3, 2023 24.05 24.41 23.64 24.40 23.22 893,400
Aug 2, 2023 24.62 24.67 23.69 23.97 22.81 860,200
Aug 1, 2023 25.91 26.00 24.91 24.94 23.73 755,400
Jul 31, 2023 26.25 26.74 25.86 26.11 24.85 779,100
Jul 28, 2023 26.75 26.94 25.90 26.02 24.76 613,800
Jul 27, 2023 26.89 27.13 26.04 26.31 25.04 541,900
Jul 26, 2023 27.00 27.62 26.78 27.04 25.73 625,000
Jul 25, 2023 27.68 27.98 27.15 27.24 25.92 750,200
Jul 24, 2023 28.34 28.51 27.65 27.68 26.34 576,800
Jul 21, 2023 28.76 28.76 27.87 28.09 26.73 534,300
Jul 20, 2023 29.06 29.13 28.20 28.34 26.97 737,700
Jul 19, 2023 28.82 29.43 28.61 29.31 27.89 785,000
Jul 18, 2023 27.78 28.67 27.72 28.56 27.18 978,100
Jul 17, 2023 26.15 27.73 25.99 27.62 26.28 686,900
Jul 14, 2023 26.60 26.70 25.97 26.20 24.93 517,300
Jul 13, 2023 26.60 26.83 26.41 26.66 25.37 644,200
Jul 12, 2023 26.43 26.76 26.04 26.37 25.10 900,700
Jul 11, 2023 25.37 25.79 25.17 25.64 24.40 523,400
Jul 10, 2023 24.50 25.43 24.50 25.27 24.05 669,500
Jul 7, 2023 24.03 25.00 23.96 24.64 23.45 569,300
Jul 6, 2023 24.00 24.18 23.41 23.97 22.81 556,700
Jul 5, 2023 24.55 24.81 24.24 24.45 23.27 531,900
Jul 3, 2023 0.40 Dividend
Jul 3, 2023 24.60 25.14 24.56 24.74 23.54 417,000
Jun 30, 2023 25.55 25.55 24.87 25.00 23.42 670,900
Jun 29, 2023 24.62 25.50 24.52 25.12 23.53 744,700
Jun 28, 2023 24.38 24.67 24.12 24.55 22.99 767,600
Jun 27, 2023 24.27 24.61 23.98 24.42 22.87 664,500
Jun 26, 2023 23.73 24.38 23.54 24.11 22.58 824,000
Jun 23, 2023 24.05 24.37 23.60 23.74 22.24 1,601,000
Jun 22, 2023 25.37 25.60 24.46 24.56 23.00 796,900
Jun 21, 2023 25.68 26.30 25.30 25.60 23.98 893,500
Jun 20, 2023 26.73 26.93 26.16 26.17 24.51 850,500
Jun 16, 2023 28.42 28.42 26.57 27.14 25.42 2,901,300
Jun 15, 2023 27.30 28.55 27.11 28.41 26.61 895,200
Jun 14, 2023 27.19 27.86 27.05 27.48 25.74 1,309,300
Jun 13, 2023 25.69 26.97 25.61 26.93 25.22 1,733,000
Jun 12, 2023 24.44 25.50 24.31 25.37 23.76 1,206,100
Jun 9, 2023 25.69 25.76 24.42 24.45 22.90 647,400
Jun 8, 2023 25.40 25.75 25.21 25.62 24.00 800,600
Jun 7, 2023 25.52 26.09 25.05 25.42 23.81 1,129,700
Jun 6, 2023 24.81 25.29 24.61 25.23 23.63 887,300
Jun 5, 2023 25.00 25.50 24.74 25.07 23.48 769,400
Jun 2, 2023 24.81 25.10 24.24 24.87 23.29 1,036,100
Jun 1, 2023 23.53 24.62 23.10 24.38 22.83 1,764,000
May 31, 2023 23.43 23.71 22.77 23.53 22.04 2,257,700
May 30, 2023 23.28 23.96 22.91 23.59 22.09 3,989,600
May 26, 2023 23.00 23.28 22.43 23.00 21.54 3,002,000
May 25, 2023 23.45 24.29 22.53 22.91 21.46 7,683,300
May 24, 2023 24.64 25.10 23.67 24.06 22.53 3,327,500
May 23, 2023 26.79 27.84 26.60 26.68 24.99 571,400
May 22, 2023 25.95 26.83 25.85 26.78 25.08 449,300
May 19, 2023 26.11 26.44 25.31 25.61 23.99 628,400
May 18, 2023 25.82 25.92 25.36 25.79 24.16 482,300
May 17, 2023 24.85 25.88 24.79 25.82 24.18 524,300
May 16, 2023 25.84 26.18 24.67 24.69 23.13 426,900
May 15, 2023 25.47 26.29 25.32 26.10 24.45 415,900
May 12, 2023 25.93 26.37 25.24 25.45 23.84 451,700
May 11, 2023 25.53 26.02 25.48 25.72 24.09 474,100
May 10, 2023 25.23 25.97 25.05 25.92 24.28 533,000
May 9, 2023 25.13 25.14 24.66 24.83 23.26 442,600
May 8, 2023 26.40 26.79 25.40 25.52 23.90 471,400
May 5, 2023 26.09 26.80 25.16 26.18 24.52 775,000
May 4, 2023 25.59 25.99 24.66 24.91 23.33 882,300
May 3, 2023 25.00 27.10 24.95 25.93 24.29 678,900
May 2, 2023 27.28 27.53 24.98 24.99 23.41 999,600
May 1, 2023 28.39 28.52 27.28 27.62 25.87 549,000
Apr 28, 2023 27.90 28.59 27.77 28.38 26.58 391,400
Apr 27, 2023 26.62 28.01 26.51 27.98 26.21 558,600
Apr 26, 2023 27.60 27.90 26.18 26.41 24.74 866,100
Apr 25, 2023 28.79 29.07 27.99 28.02 26.24 613,900
Apr 24, 2023 28.47 29.08 28.25 29.03 27.19 574,300
Apr 21, 2023 28.43 28.68 27.97 28.48 26.67 416,600
Apr 20, 2023 28.29 28.81 27.87 28.27 26.48 537,900

Related Tickers

OUT OUTFRONT Media Inc.
14.83
-0.27%
 
AFCG AFC Gamma, Inc.
11.65
+2.28%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
DLR Digital Realty Trust, Inc.
136.83
+0.12%
 
EPR EPR Properties
40.41
-0.02%
 
CCI Crown Castle Inc.
95.20
+0.88%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
UNIT Uniti Group Inc.
5.31
0.00%
 
LAMR Lamar Advertising Company
111.44
+0.65%
 
IRM Iron Mountain Incorporated
75.10
+0.91%