-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+6.49% -
3 MONTH PERFORMANCE
+20.01% -
6 MONTH PERFORMANCE
+22.88% -
YEAR-TO-DATE PERFORMANCE
+25.02% -
1 YEAR PERFORMANCE
+62.64%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $34.42 | $34.46 (0.12%) | $34.66 | $34.01 | 695,610 | $3.94 B |
| 09/27/2024 | $34.50 | $34.40 (-0.29%) | $35.01 | $33.92 | 962,131 | $3.93 B |
| 09/26/2024 | $34.23 | $33.52 (-2.07%) | $34.63 | $33.50 | 718,516 | $3.83 B |
| 09/25/2024 | $34.78 | $33.80 (-2.82%) | $34.78 | $33.41 | 1.05 M | $3.86 B |
| 09/24/2024 | $34.81 | $34.75 (-0.17%) | $34.89 | $34.41 | 893,700 | $3.97 B |
| 09/23/2024 | $34.93 | $34.89 (-0.11%) | $35.13 | $34.56 | 738,600 | $3.99 B |
| 09/20/2024 | $34.76 | $34.65 (-0.32%) | $35.11 | $34.25 | 1.99 M | $3.96 B |
| 09/19/2024 | $36.06 | $35.11 (-2.63%) | $36.14 | $35.02 | 1.14 M | $4.01 B |
| 09/18/2024 | $34.95 | $35.02 (0.2%) | $36.15 | $34.73 | 955,372 | $4.00 B |
| 09/17/2024 | $34.85 | $35.25 (1.15%) | $35.36 | $34.50 | 781,533 | $4.03 B |
| 09/16/2024 | $34.68 | $34.77 (0.26%) | $35.16 | $34.22 | 761,039 | $3.98 B |
| 09/13/2024 | $34.82 | $34.70 (-0.34%) | $35.12 | $34.51 | 1.46 M | $3.97 B |
| 09/12/2024 | $33.55 | $34.65 (3.28%) | $34.71 | $33.23 | 2.09 M | $3.96 B |
| 09/11/2024 | $32.70 | $33.53 (2.54%) | $33.79 | $32.43 | 985,100 | $3.83 B |
| 09/10/2024 | $32.44 | $32.75 (0.96%) | $32.77 | $31.95 | 652,200 | $3.74 B |
| 09/09/2024 | $32.10 | $32.34 (0.75%) | $32.43 | $31.36 | 977,000 | $3.70 B |
| 09/06/2024 | $33.14 | $32.10 (-3.14%) | $33.25 | $32.06 | 637,108 | $3.67 B |
| 09/05/2024 | $32.76 | $33.13 (1.13%) | $33.15 | $32.47 | 587,838 | $3.79 B |
| 09/04/2024 | $32.66 | $32.49 (-0.52%) | $33.15 | $32.32 | 651,700 | $3.71 B |
| 09/03/2024 | $32.41 | $32.77 (1.11%) | $32.81 | $31.89 | 890,516 | $3.75 B |
| 08/30/2024 | $32.56 | $32.38 (-0.55%) | $32.97 | $32.17 | 684,200 | $3.70 B |
| 08/29/2024 | $32.52 | $32.39 (-0.4%) | $32.98 | $32.14 | 625,447 | $3.70 B |
| 08/28/2024 | $32.40 | $32.45 (0.15%) | $32.58 | $32.19 | 496,000 | $3.71 B |
| 08/27/2024 | $33.01 | $32.61 (-1.21%) | $33.49 | $32.56 | 752,798 | $3.73 B |
| 08/26/2024 | $33.66 | $33.28 (-1.13%) | $33.94 | $32.83 | 944,300 | $3.80 B |
| 08/23/2024 | $31.09 | $33.25 (6.95%) | $33.31 | $31.06 | 1.69 M | $3.80 B |
| 08/22/2024 | $30.78 | $30.87 (0.29%) | $31.21 | $30.41 | 369,200 | $3.53 B |
| 08/21/2024 | $30.89 | $31.05 (0.52%) | $31.18 | $30.66 | 732,500 | $3.55 B |
| 08/20/2024 | $32.04 | $30.89 (-3.59%) | $32.04 | $30.78 | 1.02 M | $3.53 B |
| 08/19/2024 | $31.50 | $32.10 (1.9%) | $32.14 | $31.50 | 938,704 | $3.67 B |
| 08/16/2024 | $31.03 | $31.50 (1.51%) | $31.67 | $31.00 | 424,109 | $3.60 B |
| 08/15/2024 | $31.56 | $31.06 (-1.58%) | $31.63 | $30.56 | 483,920 | $3.55 B |
| 08/14/2024 | $31.29 | $30.94 (-1.12%) | $31.64 | $30.68 | 400,200 | $3.54 B |
| 08/13/2024 | $30.57 | $31.13 (1.83%) | $31.15 | $30.15 | 638,639 | $3.56 B |
| 08/12/2024 | $30.71 | $30.21 (-1.63%) | $30.73 | $29.97 | 491,900 | $3.45 B |
| 08/09/2024 | $31.26 | $30.71 (-1.76%) | $31.26 | $30.54 | 577,600 | $3.51 B |
| 08/08/2024 | $30.54 | $31.26 (2.36%) | $31.42 | $30.12 | 555,700 | $3.57 B |
| 08/07/2024 | $30.86 | $30.05 (-2.62%) | $30.95 | $29.86 | 582,500 | $3.44 B |
| 08/06/2024 | $29.95 | $30.16 (0.7%) | $30.95 | $29.58 | 859,339 | $3.45 B |
| 08/05/2024 | $30.21 | $29.93 (-0.93%) | $31.08 | $28.73 | 1.41 M | $3.42 B |
| 08/02/2024 | $31.00 | $31.14 (0.45%) | $31.80 | $30.30 | 1.57 M | $3.56 B |
| 08/01/2024 | $33.26 | $32.12 (-3.43%) | $33.74 | $32.08 | 1.34 M | $3.67 B |
| 07/31/2024 | $33.86 | $32.77 (-3.22%) | $34.00 | $32.75 | 889,323 | $3.75 B |
| 07/30/2024 | $32.80 | $33.06 (0.79%) | $33.18 | $32.51 | 745,300 | $3.78 B |
| 07/29/2024 | $32.83 | $32.59 (-0.73%) | $33.34 | $32.28 | 867,615 | $3.73 B |
| 07/26/2024 | $33.80 | $32.78 (-3.02%) | $33.83 | $32.68 | 914,925 | $3.69 B |
| 07/25/2024 | $32.03 | $33.00 (3.03%) | $33.26 | $31.77 | 1.55 M | $3.72 B |
| 07/24/2024 | $32.21 | $32.03 (-0.56%) | $32.59 | $31.90 | 1.05 M | $3.61 B |
| 07/23/2024 | $31.55 | $32.24 (2.19%) | $32.47 | $31.29 | 745,200 | $3.63 B |
| 07/22/2024 | $32.03 | $31.77 (-0.81%) | $32.34 | $31.52 | 1.07 M | $3.58 B |
| 07/19/2024 | $31.42 | $31.76 (1.08%) | $31.98 | $31.02 | 721,551 | $3.58 B |
| 07/18/2024 | $32.17 | $31.48 (-2.14%) | $32.81 | $31.35 | 2.48 M | $3.55 B |
| 07/17/2024 | $32.43 | $32.42 (-0.03%) | $33.33 | $31.94 | 1.12 M | $3.65 B |
| 07/16/2024 | $31.66 | $32.89 (3.89%) | $32.92 | $31.16 | 1.57 M | $3.70 B |
| 07/15/2024 | $32.23 | $31.01 (-3.79%) | $32.48 | $30.93 | 1.46 M | $3.49 B |
| 07/12/2024 | $32.50 | $32.72 (0.68%) | $33.52 | $32.41 | 1.52 M | $3.68 B |
| 07/11/2024 | $30.21 | $32.20 (6.59%) | $32.28 | $30.01 | 2.58 M | $3.63 B |
| 07/10/2024 | $29.15 | $29.13 (-0.07%) | $29.34 | $28.84 | 785,913 | $3.28 B |
| 07/09/2024 | $28.79 | $29.00 (0.73%) | $29.44 | $28.72 | 603,157 | $3.27 B |
| 07/08/2024 | $29.00 | $28.90 (-0.34%) | $29.18 | $28.37 | 1.21 M | $3.25 B |
| 07/05/2024 | $28.90 | $29.03 (0.45%) | $29.29 | $28.50 | 708,890 | $3.27 B |
| 07/03/2024 | $28.63 | $29.00 (1.29%) | $29.32 | $28.31 | 537,792 | $3.27 B |
| 07/02/2024 | $28.71 | $28.70 (-0.03%) | $29.05 | $28.20 | 1.38 M | $3.23 B |
| 07/01/2024 | $29.68 | $28.73 (-3.2%) | $29.68 | $28.42 | 1.23 M | $3.24 B |