Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI)
58.58
+1.59 +2.79%
NYSE
Feb 24, 12:47
USD
Hannon Armstrong Sustainable Infrastructure Capital Price:
58.58 for Feb. 24, 2021View 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 |
|---|---|---|---|---|---|
| Feb. 23, 2021 | 56.25 | 57.82 | 52.24 | 56.99 | 1.350M |
| Feb. 22, 2021 | 61.09 | 61.90 | 57.58 | 57.75 | 802283.0 |
| Feb. 19, 2021 | 63.62 | 65.90 | 61.05 | 62.02 | 1.765M |
| Feb. 18, 2021 | 59.51 | 59.63 | 56.10 | 56.18 | 1.100M |
| Feb. 17, 2021 | 61.76 | 61.76 | 59.23 | 60.07 | 689035.0 |
| Feb. 16, 2021 | 62.66 | 63.97 | 61.68 | 62.20 | 678530.0 |
| Feb. 12, 2021 | 62.07 | 62.96 | 61.25 | 61.46 | 542119.0 |
| Feb. 11, 2021 | 62.14 | 63.22 | 61.23 | 62.00 | 454827.0 |
| Feb. 10, 2021 | 64.08 | 64.48 | 61.72 | 62.20 | 455515.0 |
| Feb. 9, 2021 | 63.97 | 64.21 | 63.22 | 63.59 | 485758.0 |
| Feb. 8, 2021 | 63.06 | 64.79 | 62.94 | 63.43 | 629683.0 |
| Feb. 5, 2021 | 62.60 | 63.74 | 61.39 | 62.77 | 580785.0 |
| Feb. 4, 2021 | 61.77 | 62.16 | 60.66 | 61.00 | 655546.0 |
| Feb. 3, 2021 | 62.75 | 62.99 | 60.86 | 61.69 | 471867.0 |
| Feb. 2, 2021 | 60.82 | 62.74 | 60.36 | 62.57 | 772112.0 |
| Feb. 1, 2021 | 59.78 | 60.34 | 58.22 | 60.24 | 803729.0 |
| Jan. 29, 2021 | 61.71 | 61.71 | 58.31 | 59.15 | 861132.0 |
| Jan. 28, 2021 | 61.37 | 62.00 | 59.85 | 61.47 | 1.104M |
| Jan. 27, 2021 | 64.00 | 64.13 | 59.67 | 60.15 | 1.098M |
| Jan. 26, 2021 | 67.75 | 67.75 | 65.21 | 65.51 | 419585.0 |
| Jan. 25, 2021 | 66.84 | 69.07 | 65.58 | 66.99 | 653411.0 |
| Jan. 22, 2021 | 67.97 | 68.40 | 66.45 | 67.08 | 764958.0 |
| Jan. 21, 2021 | 65.25 | 69.31 | 64.75 | 68.85 | 1.203M |
| Jan. 20, 2021 | 67.00 | 67.72 | 64.81 | 65.42 | 676340.0 |
| Jan. 19, 2021 | 65.88 | 66.41 | 64.30 | 66.41 | 812751.0 |
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.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Global Medical REIT Inc | 14.04 |
| Duke Realty Corp | 40.56 |
| EastGroup Properties Inc | 141.21 |
Price Range, Past 5 Years
| Minimum | 16.47 | Mar 18 2020 |
| Maximum | 70.12 | Jan 12 2021 |
| Average | 26.69 |
Price Related Metrics
| PE Ratio | 52.77 |
| PS Ratio | 31.02 |
| Price to Book Value | 3.784 |
| Price to Free Cash Flow | 60.40 |
| Earnings Yield | 1.89% |
| Market Cap | 4.554B |
| Normalized PE Ratio | 52.77 |
News
Hannon Armstrong Sustainable Infrastructure Capital Q4 Distributable EPS Declines, Revenue Increases
MT Newswires 02/18 17:50 ET
MT Newswires 02/18 17:50 ET
-- Earnings Flash (HASI) HANNON ARMSTRONG SUSTAINABLE INFRASTRUCTURE CAPITAL Reports Q4 Revenue $48.9M
MT Newswires 02/18 16:18 ET
MT Newswires 02/18 16:18 ET
Hannon Armstrong Sustainable Infrastructure Capital, Inc. to Host Earnings Call
Yahoo 02/18 15:15 ET
Yahoo 02/18 15:15 ET
Enphase, SolarEdge continue to climb but Susquehanna cuts on valuation
SA Breaking News 01/07 10:36 ET
SA Breaking News 01/07 10:36 ET
Advertisement
