Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI)
29.24
+0.28 +0.97%
NYSE
Oct 21, 11:18
Delayed 2m
USD
Hannon Armstrong Sustainable Infrastructure Capital Price:
29.24 for Oct. 21, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2013.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct. 18, 2019 | 28.43 | 29.09 | 28.38 | 28.96 | 190599.0 |
| Oct. 17, 2019 | 28.37 | 28.72 | 28.36 | 28.54 | 203876.0 |
| Oct. 16, 2019 | 28.18 | 28.31 | 27.87 | 28.30 | 307402.0 |
| Oct. 15, 2019 | 28.33 | 28.42 | 28.10 | 28.23 | 202385.0 |
| Oct. 14, 2019 | 28.75 | 28.75 | 28.26 | 28.32 | 191719.0 |
| Oct. 11, 2019 | 29.05 | 29.18 | 28.70 | 28.75 | 419721.0 |
| Oct. 10, 2019 | 28.70 | 29.12 | 28.58 | 28.86 | 420334.0 |
| Oct. 9, 2019 | 28.89 | 29.02 | 28.66 | 28.73 | 204780.0 |
| Oct. 8, 2019 | 28.54 | 28.73 | 28.43 | 28.69 | 1.290M |
| Oct. 7, 2019 | 28.49 | 28.90 | 28.49 | 28.67 | 495829.0 |
| Oct. 4, 2019 | 28.52 | 28.69 | 28.34 | 28.54 | 320268.0 |
| Oct. 3, 2019 | 28.36 | 28.59 | 28.23 | 28.42 | 208204.0 |
| Oct. 2, 2019 | 28.54 | 28.75 | 28.06 | 28.36 | 329749.0 |
| Oct. 1, 2019 | 29.15 | 29.40 | 28.77 | 28.91 | 291229.0 |
| Sept. 30, 2019 | 29.23 | 29.46 | 29.11 | 29.15 | 346820.0 |
| Sept. 27, 2019 | 29.90 | 29.98 | 29.09 | 29.10 | 393935.0 |
| Sept. 26, 2019 | 29.11 | 29.91 | 28.89 | 29.73 | 476084.0 |
| Sept. 25, 2019 | 28.84 | 29.23 | 28.76 | 29.18 | 492949.0 |
| Sept. 24, 2019 | 29.37 | 29.39 | 28.71 | 28.84 | 281242.0 |
| Sept. 23, 2019 | 29.05 | 29.24 | 28.60 | 29.15 | 218798.0 |
| Sept. 20, 2019 | 29.24 | 29.45 | 28.98 | 28.99 | 875805.0 |
| Sept. 19, 2019 | 28.85 | 29.54 | 28.80 | 29.22 | 255179.0 |
| Sept. 18, 2019 | 28.86 | 29.23 | 28.73 | 28.77 | 290177.0 |
| Sept. 17, 2019 | 28.15 | 28.80 | 28.10 | 28.71 | 281074.0 |
| Sept. 16, 2019 | 27.80 | 28.18 | 27.78 | 28.11 | 240032.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| BRT Apartments Corp | 16.37 |
| Duke Realty Corp | 34.09 |
| EastGroup Properties Inc | 128.03 |
Price Range, Past 5 Years
| Minimum | 13.51 | Dec 08 2014 |
| Maximum | 29.73 | Sep 26 2019 |
| Average | 20.98 |
News
Hannon Armstrong Announces Third Quarter 2019 Earnings Release Date and Conference Call
Business Wire 10/16 09:03 ET
Business Wire 10/16 09:03 ET
SunPower set to preserve federal ITC tax credits in Hannon Armstrong JV
SA Breaking News 10/07 14:37 ET
SA Breaking News 10/07 14:37 ET
SunPower Forms JV With Hannon Armstrong to Buy & Deploy 200 MW of Safe-Harbored Solar Panels
MT Newswires 10/07 08:53 ET
MT Newswires 10/07 08:53 ET
SunPower Partners with Hannon Armstrong to Safe Harbor 200 Megawatts of Solar
PR Newswire 10/07 08:05 ET
PR Newswire 10/07 08:05 ET
Advertisement
