5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+5.47%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
+17.87%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $27.40 | $28.17 (2.81%) | $28.19 | $27.31 | 1.11 M | $3.28 B |
| 01/28/2025 | $27.60 | $27.31 (-1.05%) | $27.78 | $26.90 | 791,221 | $3.18 B |
| 01/27/2025 | $27.38 | $27.90 (1.9%) | $28.02 | $27.33 | 1.53 M | $3.25 B |
| 01/24/2025 | $26.71 | $27.32 (2.28%) | $27.53 | $26.62 | 1.47 M | $3.19 B |
| 01/23/2025 | $26.75 | $26.68 (-0.26%) | $26.97 | $26.41 | 1.21 M | $3.11 B |
| 01/22/2025 | $27.42 | $27.05 (-1.35%) | $27.42 | $26.71 | 1.44 M | $3.15 B |
| 01/21/2025 | $27.92 | $27.55 (-1.33%) | $27.99 | $27.31 | 1.02 M | $3.21 B |
| 01/17/2025 | $28.46 | $27.92 (-1.9%) | $28.47 | $27.80 | 789,300 | $3.26 B |
| 01/16/2025 | $27.60 | $28.16 (2.03%) | $28.39 | $27.50 | 549,700 | $3.28 B |
| 01/15/2025 | $28.49 | $27.56 (-3.26%) | $28.62 | $27.41 | 631,400 | $3.21 B |
| 01/14/2025 | $26.63 | $27.49 (3.23%) | $27.98 | $26.58 | 963,950 | $3.20 B |
| 01/13/2025 | $26.74 | $26.47 (-1.01%) | $26.75 | $26.07 | 1.02 M | $3.09 B |
| 01/10/2025 | $27.19 | $26.96 (-0.85%) | $27.44 | $26.65 | 798,200 | $3.14 B |
| 01/08/2025 | $27.55 | $27.62 (0.25%) | $27.90 | $27.34 | 1.74 M | $3.22 B |
| 01/07/2025 | $27.50 | $27.63 (0.47%) | $27.78 | $26.97 | 918,141 | $3.22 B |
| 01/06/2025 | $27.88 | $27.36 (-1.87%) | $28.13 | $27.33 | 841,169 | $3.19 B |
| 01/03/2025 | $27.26 | $27.76 (1.83%) | $27.76 | $27.11 | 922,702 | $3.24 B |
| 01/02/2025 | $27.05 | $27.15 (0.37%) | $27.68 | $26.91 | 991,900 | $3.17 B |
| 12/31/2024 | $26.99 | $26.83 (-0.59%) | $27.42 | $26.80 | 986,230 | $3.13 B |
| 12/30/2024 | $26.88 | $26.71 (-0.63%) | $26.99 | $26.35 | 756,435 | $3.11 B |
| 12/27/2024 | $27.41 | $27.38 (-0.11%) | $27.88 | $27.29 | 546,833 | $3.19 B |
| 12/26/2024 | $27.45 | $27.62 (0.62%) | $27.77 | $27.19 | 419,432 | $3.22 B |
| 12/24/2024 | $27.23 | $27.72 (1.8%) | $27.75 | $26.96 | 412,000 | $3.23 B |
| 12/23/2024 | $27.44 | $27.29 (-0.55%) | $27.57 | $27.04 | 618,233 | $3.18 B |
| 12/20/2024 | $26.31 | $27.59 (4.87%) | $27.91 | $26.31 | 3.41 M | $3.22 B |
| 12/19/2024 | $26.89 | $26.39 (-1.86%) | $27.11 | $26.20 | 1.44 M | $3.08 B |
| 12/18/2024 | $28.05 | $26.60 (-5.17%) | $28.69 | $26.39 | 1.69 M | $3.10 B |
| 12/17/2024 | $28.38 | $27.90 (-1.69%) | $28.73 | $27.77 | 2.06 M | $3.25 B |
| 12/16/2024 | $29.58 | $28.72 (-2.91%) | $29.68 | $28.62 | 1.59 M | $3.35 B |
| 12/13/2024 | $30.00 | $29.75 (-0.83%) | $30.15 | $29.18 | 1.23 M | $3.47 B |
| 12/12/2024 | $30.35 | $30.03 (-1.05%) | $30.39 | $29.39 | 902,318 | $3.50 B |
| 12/11/2024 | $30.60 | $30.44 (-0.52%) | $30.91 | $30.02 | 1.98 M | $3.55 B |
| 12/10/2024 | $31.31 | $30.59 (-2.3%) | $31.41 | $30.36 | 912,023 | $3.57 B |
| 12/09/2024 | $31.37 | $31.59 (0.7%) | $31.97 | $31.11 | 2.51 M | $3.68 B |
| 12/06/2024 | $31.42 | $31.11 (-0.99%) | $31.51 | $30.88 | 678,700 | $3.63 B |
| 12/05/2024 | $31.14 | $30.95 (-0.61%) | $31.35 | $30.90 | 822,200 | $3.61 B |
| 12/04/2024 | $30.69 | $30.92 (0.75%) | $31.15 | $30.56 | 1.10 M | $3.60 B |
| 12/03/2024 | $31.25 | $30.68 (-1.82%) | $31.40 | $30.39 | 599,313 | $3.58 B |
| 12/02/2024 | $31.27 | $31.14 (-0.42%) | $31.58 | $30.95 | 1.05 M | $3.63 B |
| 11/29/2024 | $31.38 | $31.36 (-0.06%) | $31.59 | $31.11 | 424,138 | $3.66 B |
| 11/27/2024 | $30.66 | $31.27 (1.99%) | $31.39 | $30.52 | 654,900 | $3.65 B |
| 11/26/2024 | $30.24 | $30.33 (0.3%) | $30.57 | $29.86 | 1.05 M | $3.54 B |
| 11/25/2024 | $29.75 | $30.42 (2.25%) | $30.79 | $29.59 | 1.46 M | $3.55 B |
| 11/22/2024 | $28.79 | $29.01 (0.76%) | $29.36 | $28.55 | 1.16 M | $3.38 B |
| 11/21/2024 | $28.46 | $28.59 (0.46%) | $28.81 | $28.02 | 1.02 M | $3.33 B |
| 11/20/2024 | $27.83 | $28.05 (0.79%) | $28.27 | $27.76 | 755,800 | $3.27 B |
| 11/19/2024 | $27.01 | $27.75 (2.74%) | $28.14 | $26.92 | 990,300 | $3.24 B |
| 11/18/2024 | $27.12 | $27.21 (0.33%) | $27.53 | $26.72 | 998,700 | $3.17 B |
| 11/15/2024 | $27.63 | $27.22 (-1.48%) | $28.02 | $27.11 | 1.38 M | $3.17 B |
| 11/14/2024 | $27.45 | $27.54 (0.33%) | $27.83 | $26.93 | 2.13 M | $3.21 B |
| 11/13/2024 | $27.38 | $27.35 (-0.11%) | $27.75 | $26.95 | 1.70 M | $3.19 B |
| 11/12/2024 | $28.85 | $26.90 (-6.76%) | $28.93 | $26.87 | 2.29 M | $3.14 B |
| 11/11/2024 | $28.71 | $29.18 (1.64%) | $29.83 | $28.40 | 1.97 M | $3.40 B |
| 11/08/2024 | $31.70 | $28.60 (-9.78%) | $31.75 | $28.42 | 3.42 M | $3.33 B |
| 11/07/2024 | $32.28 | $32.09 (-0.59%) | $32.81 | $31.79 | 1.71 M | $3.74 B |
| 11/06/2024 | $34.00 | $32.24 (-5.18%) | $34.58 | $30.75 | 4.65 M | $3.76 B |
| 11/05/2024 | $35.70 | $35.28 (-1.18%) | $36.15 | $34.74 | 2.10 M | $4.11 B |
| 11/04/2024 | $35.01 | $35.74 (2.09%) | $36.56 | $35.00 | 1.30 M | $4.09 B |
| 11/01/2024 | $35.27 | $34.43 (-2.38%) | $35.53 | $34.35 | 517,200 | $3.94 B |
| 10/31/2024 | $35.05 | $34.99 (-0.17%) | $35.60 | $34.63 | 872,200 | $4.00 B |
| 10/30/2024 | $33.99 | $35.03 (3.06%) | $35.04 | $33.97 | 661,743 | $4.00 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.
