Hannon Armstrong Sustainable Infrastructure Capital, Inc. Historical Stock Prices

HASI 
$14.48
*  
0.01
0.07%
Get HASI Alerts
*Delayed - data as of Sep. 2, 2014 14:30 ET  -  Find a broker to begin trading HASI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HASI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:30  14.45  14.50  14.39  14.48 18,367
08/29/2014 14.35 14.5 14.23 14.49 88,090
08/28/2014 14.31 14.45 14.3 14.36 49,155
08/27/2014 14.52 14.56 14.3 14.38 88,621
08/26/2014 14.52 14.647 14.5 14.53 84,858
08/25/2014 14.69 14.71 14.49 14.56 51,717
08/22/2014 14.5 14.69 14.5 14.63 138,717
08/21/2014 14.39 14.5 14.37 14.46 66,002
08/20/2014 14.49 14.5 14.37 14.42 65,736
08/19/2014 14.56 14.6 14.48 14.5 103,605
08/18/2014 14.5 14.63 14.41 14.51 105,277
08/15/2014 14.31 14.47 14.18 14.44 98,976
08/14/2014 14.17 14.23 14.13 14.18 56,531
08/13/2014 14.2 14.4 14.1 14.13 73,175
08/12/2014 13.77 14.43 13.77 14.21 157,344
08/11/2014 13.45 13.73 13.45 13.7 92,947
08/08/2014 13.42 13.5 13.31 13.36 148,741
08/07/2014 13.53 13.5899 13.28 13.38 180,195
08/06/2014 13.55 13.65 13.5 13.54 168,609
08/05/2014 13.6 13.689 13.5 13.57 125,629
08/04/2014 13.67 13.817 13.583 13.67 75,043
08/01/2014 13.75 13.7699 13.55 13.67 97,105
07/31/2014 13.87 13.91 13.705 13.71 147,544
07/30/2014 14.1 14.1 13.838 14 186,725
07/29/2014 14.19 14.2 13.93 14.05 145,807
07/28/2014 14.25 14.295 14.06 14.2 133,843
07/25/2014 14.25 14.46 14.05 14.28 273,058
07/24/2014 14.35 14.45 14.26 14.31 162,989
07/23/2014 14.45 14.64 14.34 14.45 165,610
07/22/2014 14.41 14.5775 14.29 14.5 254,898
07/21/2014 14.37 14.45 14.29 14.4 140,222
07/18/2014 14.41 14.5 14.27 14.45 100,726
07/17/2014 14.69 14.751 14.255 14.43 119,263
07/16/2014 14.74 14.87 14.48 14.79 167,383
07/15/2014 14.75 14.75 14.4298 14.68 76,130
07/14/2014 14.7 14.82 14.58 14.72 76,517
07/11/2014 14.49 14.67 14.38 14.56 114,584
07/10/2014 14.42 14.57 14.181 14.46 81,542
07/09/2014 14.46 14.57 14.26 14.53 108,332
07/08/2014 14.5 14.578 14.24 14.35 62,834
07/07/2014 14.61 14.7 14.38 14.53 119,916
07/03/2014 14.72 14.78 14.56 14.59 69,565
07/02/2014 14.52 14.745 14.48 14.7 145,202
07/01/2014 14.36 14.84 14.32 14.54 183,506
06/30/2014 14.26 14.41 14.17 14.34 153,798
06/27/2014 14.05 14.31 14.0022 14.31 773,512
06/26/2014 14.04 14.09 13.91 14.05 113,325
06/25/2014 13.81 14.1 13.53 14.07 156,239
06/24/2014 14.35 14.48 14.28 14.31 227,117
06/23/2014 14.55 14.58 14.3 14.4 118,635
06/20/2014 14.48 14.56 14.304 14.51 188,365
06/19/2014 14.58 14.599 14.27 14.43 148,663
06/18/2014 14.61 14.806 14.28 14.56 116,568
06/17/2014 14.52 14.66 14.5 14.65 125,621
06/16/2014 14.63 14.73 14.5243 14.58 83,795
06/13/2014 14.74 14.75 14.5101 14.65 127,812
06/12/2014 14.55 14.78 14.45 14.75 174,157
06/11/2014 14.46 14.58 14.2 14.52 123,339
06/10/2014 14.8 14.86 14.42 14.51 130,501
06/09/2014 14.65 14.88 14.56 14.81 140,707
06/06/2014 14.5 14.71 14.4 14.61 98,488
06/05/2014 14.26 14.64 14.11 14.49 183,704
06/04/2014 13.82 14.2 13.81 14.17 158,461
06/03/2014 13.95 14.04 13.69 13.89 169,749
06/02/2014 14.12 14.21 13.8 14.03 133,538
05/30/2014 14.04 14.33 13.87 14.09 527,904
05/29/2014 14.22 14.38 13.98 14.01 208,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?