Quantcast

Hannon Armstrong Sustainable Infrastructure Capital, Inc. Common Stock Historical Stock Prices

HASI 
$26.17
*  
0.56
2.19%
Get HASI Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 25.95 26.19 25.70 26.17 548,615
04/22/2019 25.94 26.19 25.7 26.17 547,614
04/18/2019 25.73 25.8285 25.555 25.61 241,590
04/17/2019 26 26.02 25.47 25.65 424,080
04/16/2019 26.22 26.38 25.8128 25.97 386,501
04/15/2019 25.91 26.18 25.86 26.12 192,650
04/12/2019 26.46 26.49 25.815 25.84 517,481
04/11/2019 26.21 26.42 26.1407 26.33 316,043
04/10/2019 25.66 26.22 25.65 26.15 547,208
04/09/2019 25.43 25.79 25.3774 25.58 370,606
04/08/2019 25.61 25.75 25.4 25.44 206,516
04/05/2019 25.46 25.71 25.4 25.6 280,121
04/04/2019 25.46 25.61 25.27 25.46 361,406
04/03/2019 25.42 25.51 25.2 25.32 246,891
04/02/2019 25.4 25.53 25.16 25.37 395,211
04/01/2019 25.7 25.82 25.3 25.82 530,997
03/29/2019 25.97 25.9713 25.41 25.64 467,749
03/28/2019 25.81 26.12 25.71 25.9 382,613
03/27/2019 25.55 25.89 25.47 25.82 359,871
03/26/2019 25.36 25.59 25.3 25.52 353,132
03/25/2019 25.11 25.41 24.8575 25.26 307,640
03/22/2019 25.1 25.33 24.88 25.11 327,238
03/21/2019 24.73 25.58 24.68 25.09 871,607
03/20/2019 24.5 24.94 24.26 24.76 422,348
03/19/2019 24.83 24.89 24.46 24.51 358,897
03/18/2019 24.87 25 24.55 24.86 458,766
03/15/2019 25.31 25.35 24.835 24.89 1,537,112
03/14/2019 25 25.34 24.96 25.26 539,488
03/13/2019 25.44 25.54 24.93 24.94 495,257
03/12/2019 25.51 25.6692 25.28 25.44 392,223
03/11/2019 25.42 25.48 25.16 25.42 423,725
03/08/2019 25.07 25.55 25.0697 25.32 347,389
03/07/2019 24.76 25.24 24.53 25.07 740,355
03/06/2019 25.32 25.39 24.54 24.66 539,761
03/05/2019 24.82 25.4 24.795 25.31 501,361
03/04/2019 24.7 24.99 24.6 24.87 366,424
03/01/2019 24.73 24.8 24.33 24.68 379,003
02/28/2019 24.7 24.95 24.62 24.62 274,132
02/27/2019 24.81 24.94 24.55 24.71 334,969
02/26/2019 24.68 25 24.53 24.92 377,063
02/25/2019 24.1 24.81 24.05 24.52 470,532
02/22/2019 24 24.66 23.6733 23.97 400,692
02/21/2019 23.29 23.73 23.21 23.66 257,948
02/20/2019 23.39 23.88 23.39 23.54 308,137
02/19/2019 23.41 23.53 23.32 23.45 293,825
02/15/2019 23.42 23.49 23.19 23.45 260,634
02/14/2019 23.15 23.39 22.92 23.3 347,776
02/13/2019 23.1 23.405 23.05 23.13 309,078
02/12/2019 23 23.1 22.69 23.09 429,400
02/11/2019 23.01 23.19 22.92 22.99 208,656
02/08/2019 22.92 23.16 22.82 23.01 152,737
02/07/2019 22.77 23.05 22.65 23.01 200,878
02/06/2019 22.63 22.89 22.5 22.81 182,240
02/05/2019 22.56 22.68 22.45 22.68 428,105
02/04/2019 22.44 22.609 22.35 22.59 290,673
02/01/2019 22.59 22.68 22.37 22.45 272,292
01/31/2019 22.26 22.62 22.06 22.59 742,959
01/30/2019 22.46 22.52 22.23 22.3 337,021
01/29/2019 22.51 22.6 22.34 22.34 231,951
01/28/2019 22.6 22.67 22.31 22.45 520,001
01/25/2019 22.39 22.68 22.37 22.62 338,779
01/24/2019 22.47 22.8 22.29 22.38 555,039
01/23/2019 22.27 22.51 22.12 22.45 768,143
01/22/2019 22.19 22.32 22.01 22.2 289,322
*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?



Smart Portfolio