Historical Stock Prices

HASI 
$20.01
*  
0.11
0.55%
Get HASI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HASI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 19.95 20.17 19.68 20.01 186,247
07/01/2015 20.22 20.28 19.77 19.9 158,478
06/30/2015 19.43 20.1148 19.24 20.05 315,379
06/29/2015 19.7 19.7 19.2184 19.37 269,655
06/26/2015 19.63 19.88 19.5 19.78 444,564
06/25/2015 20.01 20.07 19.65 19.81 134,037
06/24/2015 20.18 20.2093 19.9 20.01 165,880
06/23/2015 20.44 20.5 19.8 20.23 195,437
06/22/2015 21.05 21.17 19.51 20.46 558,980
06/19/2015 20.77 21.32 20.32 21.31 385,893
06/18/2015 20.02 20.73 20.02 20.67 221,573
06/17/2015 20.08 20.1999 19.91 19.95 81,426
06/16/2015 19.91 20.15 19.9 20 153,187
06/15/2015 19.84 19.95 19.5428 19.88 93,413
06/12/2015 19.85 19.97 19.67 19.93 80,590
06/11/2015 19.85 19.9399 19.713 19.86 73,070
06/10/2015 19.7 19.92 19.69 19.86 131,001
06/09/2015 19.53 19.72 19.51 19.69 111,842
06/08/2015 19.97 20.01 19.42 19.56 175,811
06/05/2015 19.77 20.0601 19.7 20.06 126,268
06/04/2015 19.98 20.04 19.68 19.8 203,204
06/03/2015 20.21 20.4099 20.01 20.05 100,708
06/02/2015 20.23 20.41 20.07 20.22 100,036
06/01/2015 20.61 20.68 20.25 20.3 120,661
05/29/2015 20.4 20.72 20.0101 20.48 767,718
05/28/2015 20.32 20.43 20.1 20.35 127,745
05/27/2015 19.92 20.29 19.7835 20.29 140,779
05/26/2015 19.98 19.99 19.61 19.9 142,940
05/22/2015 19.99 20.18 19.83 20.01 103,320
05/21/2015 19.98 20.12 19.63 19.94 119,764
05/20/2015 20.5 20.5 19.95 19.99 254,173
05/19/2015 20.69 20.91 20.46 20.54 192,306
05/18/2015 20.33 20.71 20.04 20.57 187,998
05/15/2015 19.68 20.67 19.68 20.32 520,302
05/14/2015 19.42 19.73 19.355 19.63 104,549
05/13/2015 19.33 19.45 19.17 19.35 105,850
05/12/2015 19.02 19.37 18.58 19.37 243,191
05/11/2015 18.81 19.1986 18.81 19.02 154,107
05/08/2015 19.11 19.11 18.7 18.83 355,359
05/07/2015 18.8 19.1865 18.75 19.01 134,885
05/06/2015 19.03 19.0643 18.75 18.77 206,659
05/05/2015 19.3 19.34 18.98 19.02 256,497
05/04/2015 19.25 19.3599 18.98 19.29 199,620
05/01/2015 19 19.19 18.86 19.16 166,482
04/30/2015 18.98 19.25 18.91 19 221,875
04/29/2015 18.75 19.25 18.75 19.12 723,826
04/28/2015 19.16 19.45 18.9 19.33 148,578
04/27/2015 19.07 19.15 18.83 19.05 108,818
04/24/2015 19.07 19.09 18.97 19 60,289
04/23/2015 18.93 19.11 18.82 19.02 100,195
04/22/2015 19.09 19.12 18.85 19 73,199
04/21/2015 19 19.04 18.87 19 110,994
04/20/2015 18.89 19.08 18.77 18.96 134,201
04/17/2015 18.77 18.93 18.5 18.77 123,046
04/16/2015 18.88 19.055 18.75 18.96 91,448
04/15/2015 18.85 18.98 18.6655 18.87 98,978
04/14/2015 18.57 18.95 18.57 18.82 106,883
04/13/2015 18.53 18.74 18.33 18.49 99,466
04/10/2015 18.58 18.859 18.49 18.65 78,155
04/09/2015 18.67 18.71 18.33 18.48 78,522
04/08/2015 18.65 18.77 18.51 18.63 101,812
04/07/2015 18.58 18.96 18.54 18.59 123,036
04/06/2015 18.38 18.7 18.37 18.51 115,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?