5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
-19.63%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-25.01%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $25.13 | $24.89 (-0.96%) | $25.13 | $24.71 | 1.40 M | $2.97 B |
| 06/04/2025 | $25.50 | $25.06 (-1.73%) | $25.60 | $25.05 | 875.02 K | $2.99 B |
| 06/03/2025 | $24.80 | $25.44 (2.58%) | $25.49 | $24.50 | 1.09 M | $3.04 B |
| 06/02/2025 | $24.85 | $24.74 (-0.44%) | $24.98 | $24.29 | 1.12 M | $2.95 B |
| 05/30/2025 | $25.40 | $25.05 (-1.38%) | $25.45 | $24.95 | 1.70 M | $2.99 B |
| 05/29/2025 | $25.59 | $25.46 (-0.51%) | $25.71 | $25.10 | 1.32 M | $3.04 B |
| 05/28/2025 | $25.60 | $25.33 (-1.05%) | $25.67 | $25.24 | 1.09 M | $3.02 B |
| 05/27/2025 | $25.33 | $25.58 (0.99%) | $25.78 | $24.87 | 1.85 M | $3.05 B |
| 05/23/2025 | $25.14 | $25.27 (0.52%) | $25.47 | $25.06 | 1.12 M | $3.02 B |
| 05/22/2025 | $26.71 | $25.43 (-4.79%) | $26.71 | $24.95 | 2.68 M | $3.04 B |
| 05/21/2025 | $27.77 | $26.92 (-3.06%) | $27.88 | $26.91 | 938.51 K | $3.21 B |
| 05/20/2025 | $27.97 | $27.98 (0.04%) | $28.25 | $27.87 | 1.06 M | $3.34 B |
| 05/19/2025 | $28.03 | $28.25 (0.78%) | $28.30 | $27.93 | 990.21 K | $3.37 B |
| 05/16/2025 | $28.31 | $28.53 (0.78%) | $28.74 | $28.20 | 1.10 M | $3.41 B |
| 05/15/2025 | $27.36 | $28.35 (3.62%) | $28.56 | $27.12 | 1.75 M | $3.38 B |
| 05/14/2025 | $27.15 | $27.23 (0.29%) | $27.63 | $27.11 | 1.65 M | $3.25 B |
| 05/13/2025 | $26.74 | $27.39 (2.43%) | $27.42 | $26.69 | 1.63 M | $3.27 B |
| 05/12/2025 | $27.72 | $26.56 (-4.18%) | $28.03 | $26.47 | 1.67 M | $3.17 B |
| 05/09/2025 | $26.07 | $26.97 (3.45%) | $27.04 | $25.97 | 1.56 M | $3.22 B |
| 05/08/2025 | $26.90 | $25.90 (-3.72%) | $26.97 | $25.05 | 1.70 M | $3.09 B |
| 05/07/2025 | $25.85 | $25.77 (-0.31%) | $26.21 | $25.74 | 885.41 K | $3.06 B |
| 05/06/2025 | $25.39 | $25.83 (1.73%) | $25.88 | $25.16 | 1.16 M | $3.06 B |
| 05/05/2025 | $25.48 | $25.44 (-0.16%) | $25.65 | $25.04 | 1.15 M | $3.02 B |
| 05/02/2025 | $25.21 | $25.61 (1.59%) | $25.62 | $25.00 | 950.16 K | $3.04 B |
| 05/01/2025 | $24.86 | $24.91 (0.2%) | $25.38 | $24.86 | 787.10 K | $2.95 B |
| 04/30/2025 | $25.04 | $24.98 (-0.24%) | $25.18 | $24.29 | 1.04 M | $2.96 B |
| 04/29/2025 | $25.56 | $25.47 (-0.35%) | $25.67 | $25.21 | 730.70 K | $3.02 B |
| 04/28/2025 | $25.08 | $25.54 (1.83%) | $25.60 | $25.08 | 1.11 M | $3.03 B |
| 04/25/2025 | $24.64 | $25.08 (1.79%) | $25.14 | $24.46 | 869.62 K | $2.90 B |
| 04/24/2025 | $24.51 | $24.75 (0.98%) | $24.79 | $24.25 | 644.00 K | $2.86 B |
| 04/23/2025 | $24.63 | $24.35 (-1.14%) | $25.18 | $24.19 | 1.03 M | $2.81 B |
| 04/22/2025 | $23.87 | $24.29 (1.76%) | $24.55 | $23.73 | 974.42 K | $2.81 B |
| 04/21/2025 | $24.05 | $23.46 (-2.45%) | $24.28 | $23.08 | 965.21 K | $2.71 B |
| 04/17/2025 | $23.60 | $24.22 (2.63%) | $24.67 | $23.59 | 939.92 K | $2.80 B |
| 04/16/2025 | $23.68 | $23.84 (0.68%) | $24.48 | $23.58 | 1.26 M | $2.75 B |
| 04/15/2025 | $24.20 | $23.73 (-1.94%) | $24.75 | $23.69 | 1.17 M | $2.74 B |
| 04/14/2025 | $23.44 | $24.21 (3.28%) | $24.30 | $23.18 | 1.82 M | $2.80 B |
| 04/11/2025 | $22.75 | $23.01 (1.14%) | $23.36 | $22.30 | 2.01 M | $2.66 B |
| 04/10/2025 | $23.85 | $22.73 (-4.7%) | $23.88 | $21.98 | 2.35 M | $2.63 B |
| 04/09/2025 | $23.84 | $24.59 (3.15%) | $25.32 | $22.66 | 3.68 M | $2.84 B |
| 04/08/2025 | $26.51 | $24.26 (-8.49%) | $26.54 | $23.69 | 1.64 M | $2.80 B |
| 04/07/2025 | $26.05 | $25.73 (-1.23%) | $27.60 | $25.28 | 2.05 M | $2.97 B |
| 04/04/2025 | $27.78 | $27.06 (-2.59%) | $27.88 | $26.43 | 1.83 M | $3.13 B |
| 04/03/2025 | $28.34 | $29.05 (2.51%) | $29.21 | $28.34 | 806.60 K | $3.36 B |
| 04/02/2025 | $28.87 | $29.21 (1.18%) | $29.34 | $28.74 | 1.12 M | $3.38 B |
| 04/01/2025 | $29.24 | $29.06 (-0.62%) | $29.30 | $28.40 | 1.14 M | $3.36 B |
| 03/31/2025 | $29.13 | $29.24 (0.38%) | $29.48 | $28.81 | 803.30 K | $3.38 B |
| 03/28/2025 | $29.36 | $29.44 (0.27%) | $29.44 | $29.10 | 787.41 K | $3.40 B |
| 03/27/2025 | $29.24 | $29.35 (0.38%) | $29.74 | $29.24 | 497.80 K | $3.39 B |
| 03/26/2025 | $29.64 | $29.32 (-1.08%) | $29.76 | $29.14 | 464.04 K | $3.39 B |
| 03/25/2025 | $29.27 | $29.74 (1.61%) | $29.92 | $29.17 | 619.62 K | $3.44 B |
| 03/24/2025 | $29.43 | $29.22 (-0.71%) | $29.69 | $29.21 | 609.03 K | $3.38 B |
| 03/21/2025 | $29.40 | $29.30 (-0.34%) | $29.62 | $29.18 | 2.27 M | $3.39 B |
| 03/20/2025 | $29.29 | $29.69 (1.37%) | $29.81 | $29.25 | 575.10 K | $3.43 B |
| 03/19/2025 | $29.55 | $29.49 (-0.2%) | $29.82 | $29.15 | 1.98 M | $3.41 B |
| 03/18/2025 | $29.58 | $29.45 (-0.44%) | $29.65 | $29.23 | 659.44 K | $3.40 B |
| 03/17/2025 | $29.11 | $29.64 (1.82%) | $29.72 | $28.93 | 909.30 K | $3.42 B |
| 03/14/2025 | $28.75 | $29.07 (1.11%) | $29.22 | $28.63 | 881.70 K | $3.36 B |
| 03/13/2025 | $28.55 | $28.50 (-0.18%) | $28.97 | $28.35 | 2.41 M | $3.29 B |
| 03/12/2025 | $28.75 | $28.53 (-0.77%) | $28.94 | $27.74 | 1.06 M | $3.30 B |
| 03/11/2025 | $29.21 | $28.61 (-2.05%) | $29.32 | $28.24 | 960.51 K | $3.31 B |
| 03/10/2025 | $29.67 | $29.03 (-2.16%) | $30.05 | $28.98 | 1.39 M | $3.35 B |
| 03/07/2025 | $28.87 | $29.92 (3.64%) | $30.14 | $28.52 | 1.18 M | $3.46 B |
| 03/06/2025 | $28.20 | $28.76 (1.99%) | $28.86 | $28.20 | 1.02 M | $3.32 B |
| 03/05/2025 | $28.28 | $28.53 (0.88%) | $28.75 | $27.89 | 1.21 M | $3.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
