Hannon Armstrong Sustainable Infrastructure Capital, Inc. Historical Stock Prices

HASI 
$14.56
*  
0.10
0.69%
Get HASI Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.57  14.67  14.38  14.56 114,584
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
05/28/2014 13.94 14.43 13.9248 14.14 307,690
05/27/2014 13.68 14.15 13.65 13.92 283,806
05/23/2014 13.45 13.67 13.35 13.59 179,139
05/22/2014 13.24 13.53 13.13 13.41 180,809
05/21/2014 13.25 13.42 13.18 13.28 141,353
05/20/2014 13.29 13.54 13.08 13.25 234,049
05/19/2014 13.46 13.46 13.201 13.3 201,148
05/16/2014 13.5 13.56 13.39 13.47 113,864
05/15/2014 13.37 13.53 13.05 13.5 200,501
05/14/2014 13.54 13.65 13.39 13.43 203,989
05/13/2014 13.13 13.72 12.91 13.57 369,587
05/12/2014 13.4 13.72 13.39 13.5 231,646
05/09/2014 13.15 13.38 13.11 13.36 213,758
05/08/2014 13.22 13.31 13.14 13.26 230,033
05/07/2014 13.64 13.64 13.22 13.27 237,239
05/06/2014 13.28 13.72 12.98 13.71 383,840
05/05/2014 13.05 13.41 13.02 13.31 267,741
05/02/2014 13.29 13.49 13.15 13.15 366,380
05/01/2014 13.14 13.38 13.01 13.35 302,360
04/30/2014 13.2 13.27 13.12 13.22 266,273
04/29/2014 13.15 13.2599 13.12 13.25 289,318
04/28/2014 13.13 13.24 12.96 13.13 366,502
04/25/2014 13.03 13.16 13 13.15 487,420
04/24/2014 12.97 13.17 12.95 13.15 3,039,697
04/23/2014 13.6 13.7796 13.01 13.18 333,694
04/22/2014 13.6 13.99 13.52 13.97 47,845
04/21/2014 13.39 13.57 13.1006 13.54 78,869
04/17/2014 13.46 13.75 13.17 13.34 130,217
04/16/2014 13.66 13.6699 13.17 13.45 73,487
04/15/2014 13.97 13.97 13.28 13.53 127,823
04/14/2014 13.87 14.02 13.73 13.91 42,156
04/11/2014 14 14.1 13.74 13.75 43,554
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?