S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSE:HASI

Hannon Armstrong Sustainable Infrastructure Capital Stock Chart and Price History

$56.38
-0.76 (-1.33%)
(As of 12/3/2021 04:00 PM ET)
Add
Compare
Today's Range
$55.56
$57.44
50-Day Range
$53.10
$64.08
52-Week Range
$44.69
$72.42
Volume
353,755 shs
Average Volume
375,936 shs
Market Capitalization
$4.43 billion
P/E Ratio
51.73
Dividend Yield
2.45%
Beta
1.87

Hannon Armstrong Sustainable Infrastructure Capital (NYSE:HASI) Price Performance

5 Day
Performance
-0.88%

1 Month
Performance
-10.86%

3 Month
Performance
-6.03%

Year-To-Date
Performance
-11.11%

1 Year
Performance
+6.60%


Hannon Armstrong Sustainable Infrastructure Capital (NYSE HASI) Stock Chart for Sunday, December, 5, 2021

Charts Provided by TradingView.

Hannon Armstrong Sustainable Infrastructure Capital (NYSE:HASI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$57.14$56.38
-1.33%
$57.44$55.56353,755 shs$4.43 billion
12/02/2021$55.51$57.14
+2.94%
$57.88$55.57343,057 shs$4.49 billion
12/01/2021$56.88$55.51
-2.41%
$58.83$55.48492,791 shs$4.36 billion
11/30/2021$57.97$56.88
-1.88%
$58.63$56.23482,561 shs$4.47 billion
11/29/2021$57.10$57.97
+1.52%
$58.70$56.51341,436 shs$4.56 billion
11/26/2021$60.13$57.10
-5.04%
$59.49$56.76477,467 shs$4.49 billion
11/25/2021$60.13$60.13$61.14$60.00224,335 shs$4.73 billion
11/24/2021$60.86$60.13
-1.20%
$61.14$60.00224,335 shs$4.73 billion
11/23/2021$61.46$60.86
-0.98%
$61.69$59.73418,022 shs$4.78 billion
11/22/2021$62.68$61.46
-1.95%
$62.98$60.83502,931 shs$4.83 billion
11/19/2021$60.51$62.68
+3.59%
$63.42$60.16354,904 shs$4.93 billion
11/18/2021$61.17$60.51
-1.08%
$61.80$60.16324,358 shs$4.76 billion
11/17/2021$62.41$61.17
-1.99%
$62.32$61.07346,769 shs$4.81 billion
11/16/2021$62.55$62.41
-0.22%
$62.74$61.88352,859 shs$4.91 billion
11/15/2021$64.08$62.55
-2.39%
$64.37$62.48657,650 shs$4.92 billion
11/12/2021$62.83$64.08
+1.99%
$64.24$62.94216,223 shs$5.04 billion
11/11/2021$61.18$62.83
+2.70%
$63.25$61.30288,370 shs$4.94 billion
11/10/2021$63.28$61.18
-3.32%
$62.70$61.15489,515 shs$4.81 billion
11/09/2021$62.69$63.28
+0.94%
$63.88$62.17248,349 shs$4.97 billion
11/08/2021$63.25$62.69
-0.89%
$65.00$61.95485,012 shs$4.93 billion
11/05/2021$63.08$63.25
+0.27%
$65.74$61.86448,512 shs$4.97 billion
11/04/2021$63.36$63.08
-0.44%
$63.89$61.97460,775 shs$4.96 billion
11/03/2021$61.76$63.36
+2.59%
$63.78$60.79408,468 shs$4.98 billion
11/02/2021$61.10$61.76
+1.08%
$61.78$60.05260,951 shs$4.86 billion
11/01/2021$60.40$61.10
+1.16%
$62.18$60.43394,099 shs$4.80 billion
10/29/2021N/A$60.40$60.89$59.15547,924 shs$4.75 billion
10/18/2021$58.44$56.84
-2.74%
$58.02$56.42403,022 shs$4.47 billion
10/15/2021$58.49$58.44
-0.09%
$59.30$58.22578,033 shs$4.59 billion
10/14/2021$57.22$58.49
+2.22%
$59.21$58.00478,916 shs$4.60 billion
10/13/2021$56.01$57.22
+2.16%
$57.45$55.67401,944 shs$4.50 billion
10/12/2021$54.47$56.01
+2.83%
$56.84$54.59560,247 shs$4.40 billion
10/11/2021$54.16$54.47
+0.57%
$55.91$54.05320,636 shs$4.28 billion
10/08/2021$54.10$54.16
+0.11%
$54.88$53.84303,959 shs$4.26 billion
10/07/2021$53.84$54.10
+0.48%
$55.13$53.93396,310 shs$4.25 billion
10/06/2021$53.82$53.84
+0.04%
$54.23$52.62373,068 shs$4.23 billion
10/05/2021$53.10$53.82
+1.36%
$54.30$52.53290,165 shs$4.23 billion
10/04/2021$54.84$53.10
-3.17%
$54.89$52.67220,737 shs$4.17 billion
10/01/2021$53.48$54.84
+2.54%
$55.44$53.37523,497 shs$4.31 billion
09/30/2021$54.10$53.48
-1.15%
$54.85$53.45364,682 shs$4.20 billion
09/29/2021$55.25$54.10
-2.08%
$55.23$53.89347,367 shs$4.25 billion
09/28/2021$58.00$55.25
-4.74%
$57.58$55.12428,258 shs$4.34 billion
09/27/2021$57.30$58.00
+1.22%
$59.01$57.28538,501 shs$4.56 billion
09/24/2021$57.33$57.30
-0.05%
$57.44$56.53507,022 shs$4.50 billion
09/23/2021$56.95$57.33
+0.67%
$57.75$56.24267,869 shs$4.51 billion
09/22/2021$55.43$56.95
+2.74%
$57.26$55.53582,228 shs$4.48 billion
09/21/2021$54.79$55.43
+1.17%
$55.85$54.59277,939 shs$4.36 billion
09/20/2021$57.00$54.79
-3.88%
$56.45$54.10341,624 shs$4.31 billion
09/17/2021$55.72$57.00
+2.30%
$57.32$55.971.31 million shs$4.48 billion
09/16/2021$55.39$55.72
+0.60%
$56.09$54.82311,240 shs$4.38 billion
09/15/2021$54.96$55.39
+0.78%
$55.84$54.44865,622 shs$4.35 billion
09/14/2021$55.98$54.96
-1.82%
$56.06$54.57333,578 shs$4.32 billion
09/13/2021$55.45$55.98
+0.96%
$56.29$54.65481,381 shs$4.40 billion
09/10/2021$57.51$55.45
-3.58%
$57.69$55.44412,071 shs$4.36 billion
09/09/2021$57.95$57.51
-0.76%
$58.01$57.30337,276 shs$4.52 billion
09/08/2021$58.65$57.95
-1.19%
$59.32$57.42283,870 shs$4.56 billion
09/07/2021$60.00$58.65
-2.25%
$59.90$58.65335,353 shs$4.61 billion
09/06/2021$60.00$60.00$60.44$59.65229,505 shs$4.72 billion
This page was last updated on 12/5/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.