Free Trial

Hannon Armstrong Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free HASI Stock Alerts
$32.70
-0.63 (-1.89%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hannon Armstrong Sustainable Infrastructure Capital Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
+25.96%
3 Month
Performance
+29.50%
6 Month
Performance
+35.91%
Year-To-Date
Performance
+18.56%
1 Year
Performance
+42.17%
Receive HASI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

HASI Stock Chart for Tuesday, May, 28, 2024

HASI Chart by TradingView

Hannon Armstrong Sustainable Infrastructure Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$33.33$33.33$33.61$32.12924,300 shs$3.80 billion
05/24/2024$32.11$33.33
+3.80%		$33.61$32.12924,195 shs$3.80 billion
05/23/2024$32.86$32.11
-2.27%		$33.35$31.781.50 million shs$3.66 billion
05/22/2024$32.28$32.86
+1.78%		$33.76$32.042.56 million shs$3.75 billion
05/21/2024$31.77$32.28
+1.62%		$32.47$31.481.25 million shs$3.68 billion
05/20/2024$31.88$31.77
-0.36%		$32.38$31.231.39 million shs$3.62 billion
05/17/2024$31.87$31.88
+0.03%		$32.05$31.65761,568 shs$3.64 billion
05/16/2024$32.31$31.87
-1.36%		$32.37$31.411.08 million shs$3.63 billion
05/15/2024$31.79$32.31
+1.64%		$32.59$31.321.03 million shs$3.68 billion
05/14/2024$32.02$31.79
-0.72%		$32.90$31.402.57 million shs$3.63 billion
05/13/2024$32.08$32.02
-0.19%		$32.71$31.521.16 million shs$3.65 billion
05/10/2024$32.67$32.10
-1.76%		$32.65$31.401.74 million shs$3.65 billion
05/09/2024$30.44$32.67
+7.33%		$32.74$30.283.17 million shs$3.72 billion
05/08/2024$26.20$30.44
+16.18%		$30.77$26.873.34 million shs$3.46 billion
05/07/2024$26.07$26.20
+0.50%		$26.64$26.07751,729 shs$2.98 billion
05/06/2024$25.98$26.07
+0.35%		$26.48$25.72593,906 shs$2.97 billion
05/03/2024$25.22$25.99
+3.05%		$26.14$25.49920,365 shs$2.87 billion
05/02/2024$24.43$25.22
+3.23%		$25.32$24.61904,398 shs$2.87 billion
05/01/2024$25.00$24.43
-2.28%		$25.50$24.351.41 million shs$2.78 billion
04/30/2024$25.47$25.00
-1.85%		$25.51$24.931.07 million shs$2.84 billion
04/29/2024$25.96$25.47
-1.89%		$26.39$25.34770,769 shs$2.90 billion
04/26/2024$25.42$25.99
+2.24%		$26.48$25.46768,661 shs$2.96 billion
04/25/2024$25.94$25.42
-2.00%		$25.45$24.74705,807 shs$2.89 billion
04/24/2024$25.60$25.94
+1.33%		$26.06$25.07769,759 shs$2.95 billion
04/23/2024$25.39$25.60
+0.83%		$25.79$24.52746,369 shs$2.91 billion
04/22/2024$24.95$25.39
+1.76%		$25.70$24.79994,708 shs$2.89 billion
04/19/2024$24.35$24.93
+2.40%		$25.00$24.22839,213 shs$2.84 billion
04/18/2024$24.40$24.35
-0.23%		$25.17$24.13939,247 shs$2.77 billion
04/17/2024$24.11$24.40
+1.20%		$24.89$24.271.00 million shs$2.78 billion
04/16/2024$24.81$24.11
-2.82%		$24.77$24.001.04 million shs$2.74 billion
04/15/2024$25.64$24.81
-3.24%		$25.87$24.74558,759 shs$2.82 billion
04/12/2024$26.43$25.64
-2.99%		$26.38$25.49541,436 shs$2.92 billion
04/11/2024$26.52$26.43
-0.34%		$26.82$25.80708,961 shs$3.01 billion
04/10/2024$28.33$26.52
-6.39%		$27.15$26.28851,869 shs$3.02 billion
04/09/2024$27.76$28.33
+2.05%		$28.42$27.891.01 million shs$3.22 billion
04/08/2024$26.58$27.76
+4.44%		$27.83$26.32579,655 shs$3.16 billion
04/05/2024$26.55$26.59
+0.15%		$26.73$26.16434,342 shs$3.03 billion
04/04/2024$27.37$26.55
-3.00%		$27.87$26.38571,476 shs$3.02 billion
04/03/2024$27.20$27.37
+0.63%		$27.52$26.60545,657 shs$3.11 billion
04/02/2024$28.06$27.20
-3.06%		$27.52$26.811.39 million shs$3.06 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$28.40$28.06
-1.20%		$28.45$27.44634,798 shs$3.15 billion
03/29/2024$28.38$28.40
+0.07%		$28.62$27.971.65 million shs$3.19 billion
03/28/2024$27.97$28.38
+1.47%		$28.62$27.971.65 million shs$3.19 billion
03/27/2024$26.74$27.97
+4.60%		$28.00$27.081.04 million shs$3.14 billion
03/26/2024$27.12$26.74
-1.40%		$27.47$26.53870,812 shs$3.01 billion
03/25/2024$26.70$27.12
+1.57%		$27.26$26.72678,661 shs$3.05 billion
03/22/2024$26.81$26.70
-0.41%		$26.91$26.49627,262 shs$3.00 billion
03/21/2024$26.09$26.81
+2.76%		$26.93$26.10943,802 shs$3.01 billion
03/20/2024$25.42$26.09
+2.64%		$26.37$25.16741,691 shs$2.93 billion
03/19/2024$25.34$25.42
+0.32%		$25.99$24.90663,875 shs$2.86 billion
03/18/2024$24.45$25.34
+3.64%		$25.58$24.13650,456 shs$2.85 billion
03/15/2024$24.35$24.45
+0.41%		$24.58$24.011.64 million shs$2.75 billion
03/14/2024$25.64$24.35
-5.03%		$25.65$24.241.04 million shs$2.74 billion
03/13/2024$26.10$25.64
-1.76%		$26.56$25.62632,524 shs$2.88 billion
03/12/2024$26.04$26.10
+0.23%		$26.20$25.45760,066 shs$2.93 billion
03/11/2024$25.96$26.04
+0.31%		$26.47$25.83567,002 shs$2.93 billion
03/08/2024$25.46$25.96
+1.96%		$26.14$25.28831,840 shs$2.92 billion
03/07/2024$25.32$25.46
+0.55%		$25.85$25.25569,841 shs$2.86 billion
03/06/2024$25.35$25.32
-0.12%		$26.14$25.13738,737 shs$2.85 billion
03/05/2024$25.51$25.35
-0.63%		$25.54$24.95527,300 shs$2.85 billion
03/04/2024$25.96$25.51
-1.73%		$25.92$25.08580,939 shs$2.87 billion
03/01/2024$25.17$25.98
+3.22%		$26.07$24.84864,994 shs$2.92 billion
02/29/2024$25.25$25.17
-0.32%		$25.94$25.06905,053 shs$2.83 billion
02/28/2024$24.99$25.25
+1.04%		$25.46$24.79943,520 shs$2.84 billion
02/27/2024$24.56$24.99
+1.75%		$25.25$24.67872,776 shs$2.81 billion

Related Companies:
This page (NYSE:HASI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research