5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
-20.38%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
-0.58%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $26.31 | $27.59 (4.87%) | $27.91 | $26.31 | 2.67 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 |
| 10/29/2024 | $34.50 | $34.22 (-0.81%) | $34.59 | $34.14 | 500,307 | $3.91 B |
| 10/28/2024 | $34.31 | $34.53 (0.64%) | $34.82 | $34.14 | 659,300 | $3.95 B |
| 10/25/2024 | $34.08 | $34.13 (0.15%) | $34.28 | $33.72 | 506,200 | $3.90 B |
| 10/24/2024 | $34.47 | $34.08 (-1.13%) | $34.80 | $33.92 | 906,000 | $3.90 B |
| 10/23/2024 | $34.07 | $34.44 (1.09%) | $34.48 | $33.96 | 529,363 | $3.94 B |
| 10/22/2024 | $34.62 | $34.34 (-0.81%) | $34.73 | $34.20 | 692,431 | $3.93 B |
| 10/21/2024 | $35.00 | $34.44 (-1.6%) | $35.20 | $34.23 | 940,800 | $3.94 B |
| 10/18/2024 | $35.41 | $35.11 (-0.85%) | $35.55 | $34.86 | 440,428 | $4.01 B |
| 10/17/2024 | $35.38 | $35.34 (-0.11%) | $35.60 | $35.01 | 688,200 | $4.04 B |
| 10/16/2024 | $35.22 | $35.42 (0.57%) | $35.44 | $34.88 | 1.31 M | $4.05 B |
| 10/15/2024 | $35.24 | $35.00 (-0.68%) | $35.49 | $34.88 | 670,342 | $4.00 B |
| 10/14/2024 | $34.11 | $35.01 (2.64%) | $35.10 | $33.90 | 1.14 M | $4.00 B |
| 10/11/2024 | $33.25 | $34.06 (2.44%) | $34.08 | $33.25 | 463,600 | $3.89 B |
| 10/10/2024 | $34.23 | $33.16 (-3.13%) | $34.72 | $33.03 | 1.40 M | $3.79 B |
| 10/09/2024 | $34.32 | $34.59 (0.79%) | $34.68 | $34.22 | 592,500 | $3.95 B |
| 10/08/2024 | $34.54 | $34.50 (-0.12%) | $34.81 | $34.09 | 1.04 M | $3.94 B |
| 10/07/2024 | $34.44 | $34.74 (0.87%) | $34.95 | $34.12 | 1.63 M | $3.97 B |
| 10/04/2024 | $33.98 | $34.57 (1.74%) | $34.68 | $33.82 | 1.33 M | $3.95 B |
| 10/03/2024 | $33.46 | $34.31 (2.54%) | $34.33 | $33.46 | 535,500 | $3.92 B |
| 10/02/2024 | $33.29 | $33.79 (1.5%) | $33.95 | $33.01 | 540,535 | $3.86 B |
| 10/01/2024 | $34.27 | $33.39 (-2.57%) | $34.40 | $32.97 | 841,452 | $3.82 B |
| 09/30/2024 | $34.42 | $34.47 (0.15%) | $34.66 | $34.01 | 976,700 | $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 |