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 -0.62 (-1.86%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Hannon Armstrong Sustainable Infrastructure Capital Stock Price Performance5 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 Email Address Ad WealthPressNew trading system called MSFT, NVDA & MSFTLook 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.Just follow this link here! HASI Stock Chart for Tuesday, May, 28, 2024 HASI Chart by TradingView Hannon Armstrong Sustainable Infrastructure Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$33.33$33.33$33.61$32.12924,300 shs$3.80 billion05/24/2024$32.11$33.33+3.80%$33.61$32.12924,195 shs$3.80 billion05/23/2024$32.86$32.11-2.27%$33.35$31.781.50 million shs$3.66 billion05/22/2024$32.28$32.86+1.78%$33.76$32.042.56 million shs$3.75 billion05/21/2024$31.77$32.28+1.62%$32.47$31.481.25 million shs$3.68 billion05/20/2024$31.88$31.77-0.36%$32.38$31.231.39 million shs$3.62 billion Get the Latest News and Ratings for HASI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$31.87$31.88+0.03%$32.05$31.65761,568 shs$3.64 billion05/16/2024$32.31$31.87-1.36%$32.37$31.411.08 million shs$3.63 billion05/15/2024$31.79$32.31+1.64%$32.59$31.321.03 million shs$3.68 billion05/14/2024$32.02$31.79-0.72%$32.90$31.402.57 million shs$3.63 billion05/13/2024$32.08$32.02-0.19%$32.71$31.521.16 million shs$3.65 billion05/10/2024$32.67$32.10-1.76%$32.65$31.401.74 million shs$3.65 billion05/09/2024$30.44$32.67+7.33%$32.74$30.283.17 million shs$3.72 billion05/08/2024$26.20$30.44+16.18%$30.77$26.873.34 million shs$3.46 billion05/07/2024$26.07$26.20+0.50%$26.64$26.07751,729 shs$2.98 billion05/06/2024$25.98$26.07+0.35%$26.48$25.72593,906 shs$2.97 billion05/03/2024$25.22$25.99+3.05%$26.14$25.49920,365 shs$2.87 billion05/02/2024$24.43$25.22+3.23%$25.32$24.61904,398 shs$2.87 billion05/01/2024$25.00$24.43-2.28%$25.50$24.351.41 million shs$2.78 billion04/30/2024$25.47$25.00-1.85%$25.51$24.931.07 million shs$2.84 billion04/29/2024$25.96$25.47-1.89%$26.39$25.34770,769 shs$2.90 billion04/26/2024$25.42$25.99+2.24%$26.48$25.46768,661 shs$2.96 billion04/25/2024$25.94$25.42-2.00%$25.45$24.74705,807 shs$2.89 billion04/24/2024$25.60$25.94+1.33%$26.06$25.07769,759 shs$2.95 billion04/23/2024$25.39$25.60+0.83%$25.79$24.52746,369 shs$2.91 billion04/22/2024$24.95$25.39+1.76%$25.70$24.79994,708 shs$2.89 billion04/19/2024$24.35$24.93+2.40%$25.00$24.22839,213 shs$2.84 billion04/18/2024$24.40$24.35-0.23%$25.17$24.13939,247 shs$2.77 billion04/17/2024$24.11$24.40+1.20%$24.89$24.271.00 million shs$2.78 billion04/16/2024$24.81$24.11-2.82%$24.77$24.001.04 million shs$2.74 billion04/15/2024$25.64$24.81-3.24%$25.87$24.74558,759 shs$2.82 billion04/12/2024$26.43$25.64-2.99%$26.38$25.49541,436 shs$2.92 billion04/11/2024$26.52$26.43-0.34%$26.82$25.80708,961 shs$3.01 billion04/10/2024$28.33$26.52-6.39%$27.15$26.28851,869 shs$3.02 billion04/09/2024$27.76$28.33+2.05%$28.42$27.891.01 million shs$3.22 billion04/08/2024$26.58$27.76+4.44%$27.83$26.32579,655 shs$3.16 billion04/05/2024$26.55$26.59+0.15%$26.73$26.16434,342 shs$3.03 billion04/04/2024$27.37$26.55-3.00%$27.87$26.38571,476 shs$3.02 billion04/03/2024$27.20$27.37+0.63%$27.52$26.60545,657 shs$3.11 billion04/02/2024$28.06$27.20-3.06%$27.52$26.811.39 million shs$3.06 billion🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.04/01/2024$28.40$28.06-1.20%$28.45$27.44634,798 shs$3.15 billion03/29/2024$28.38$28.40+0.07%$28.62$27.971.65 million shs$3.19 billion03/28/2024$27.97$28.38+1.47%$28.62$27.971.65 million shs$3.19 billion03/27/2024$26.74$27.97+4.60%$28.00$27.081.04 million shs$3.14 billion03/26/2024$27.12$26.74-1.40%$27.47$26.53870,812 shs$3.01 billion03/25/2024$26.70$27.12+1.57%$27.26$26.72678,661 shs$3.05 billion03/22/2024$26.81$26.70-0.41%$26.91$26.49627,262 shs$3.00 billion03/21/2024$26.09$26.81+2.76%$26.93$26.10943,802 shs$3.01 billion03/20/2024$25.42$26.09+2.64%$26.37$25.16741,691 shs$2.93 billion03/19/2024$25.34$25.42+0.32%$25.99$24.90663,875 shs$2.86 billion03/18/2024$24.45$25.34+3.64%$25.58$24.13650,456 shs$2.85 billion03/15/2024$24.35$24.45+0.41%$24.58$24.011.64 million shs$2.75 billion03/14/2024$25.64$24.35-5.03%$25.65$24.241.04 million shs$2.74 billion03/13/2024$26.10$25.64-1.76%$26.56$25.62632,524 shs$2.88 billion03/12/2024$26.04$26.10+0.23%$26.20$25.45760,066 shs$2.93 billion03/11/2024$25.96$26.04+0.31%$26.47$25.83567,002 shs$2.93 billion03/08/2024$25.46$25.96+1.96%$26.14$25.28831,840 shs$2.92 billion03/07/2024$25.32$25.46+0.55%$25.85$25.25569,841 shs$2.86 billion03/06/2024$25.35$25.32-0.12%$26.14$25.13738,737 shs$2.85 billion03/05/2024$25.51$25.35-0.63%$25.54$24.95527,300 shs$2.85 billion03/04/2024$25.96$25.51-1.73%$25.92$25.08580,939 shs$2.87 billion03/01/2024$25.17$25.98+3.22%$26.07$24.84864,994 shs$2.92 billion02/29/2024$25.25$25.17-0.32%$25.94$25.06905,053 shs$2.83 billion02/28/2024$24.99$25.25+1.04%$25.46$24.79943,520 shs$2.84 billion02/27/2024$24.56$24.99+1.75%$25.25$24.67872,776 shs$2.81 billion Related Companies: CareTrust REIT Stock Price Chart Cousins Properties Stock Price Chart Apple Hospitality REIT Stock Price Chart Independence Realty Trust Stock Price Chart SL Green Realty Stock Price Chart Phillips Edison & Company, Inc. Stock Price Chart Macerich Stock Price Chart Howard Hughes Stock Price Chart Sabra Health Care REIT Stock Price Chart Granite Real Estate Inc. Staple Stock Price Chart Receive HASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HASI) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hannon Armstrong Sustainable Infrastructure Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.