5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-12.19%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $26.81 | $27.64 (3.1%) | $28.02 | $26.51 | 1.82 M | $3.36 B |
| 08/14/2025 | $26.68 | $26.68 (0%) | $26.70 | $26.33 | 923.11 K | $3.24 B |
| 08/13/2025 | $26.32 | $26.90 (2.2%) | $27.05 | $26.06 | 1.47 M | $3.27 B |
| 08/12/2025 | $25.80 | $26.22 (1.63%) | $26.26 | $25.51 | 1.42 M | $3.19 B |
| 08/11/2025 | $25.94 | $25.66 (-1.08%) | $26.37 | $25.35 | 1.24 M | $3.12 B |
| 08/08/2025 | $24.42 | $25.71 (5.28%) | $25.88 | $24.42 | 1.67 M | $3.12 B |
| 08/07/2025 | $24.73 | $24.38 (-1.42%) | $25.09 | $24.38 | 1.38 M | $2.96 B |
| 08/06/2025 | $25.52 | $24.44 (-4.23%) | $25.52 | $24.44 | 1.30 M | $2.92 B |
| 08/05/2025 | $25.63 | $25.56 (-0.27%) | $25.80 | $25.28 | 1.21 M | $3.05 B |
| 08/04/2025 | $25.63 | $25.66 (0.12%) | $25.93 | $25.26 | 1.19 M | $3.06 B |
| 08/01/2025 | $26.02 | $25.69 (-1.27%) | $26.30 | $25.58 | 1.28 M | $3.07 B |
| 07/31/2025 | $26.50 | $25.97 (-2%) | $26.89 | $25.93 | 1.24 M | $3.10 B |
| 07/30/2025 | $27.41 | $26.85 (-2.04%) | $27.62 | $26.68 | 1.33 M | $3.21 B |
| 07/29/2025 | $27.71 | $27.56 (-0.54%) | $27.85 | $27.39 | 671.10 K | $3.29 B |
| 07/28/2025 | $27.86 | $27.69 (-0.61%) | $28.06 | $27.58 | 943.02 K | $3.31 B |
| 07/25/2025 | $27.92 | $27.92 (0%) | $27.98 | $27.61 | 493.24 K | $3.33 B |
| 07/24/2025 | $28.00 | $27.83 (-0.61%) | $28.43 | $27.80 | 653.30 K | $3.32 B |
| 07/23/2025 | $28.72 | $28.31 (-1.43%) | $28.75 | $28.14 | 970.82 K | $3.38 B |
| 07/22/2025 | $26.85 | $28.81 (7.3%) | $28.99 | $26.83 | 2.28 M | $3.44 B |
| 07/21/2025 | $27.05 | $26.76 (-1.07%) | $27.21 | $26.71 | 832.11 K | $3.19 B |
| 07/18/2025 | $26.69 | $26.69 (0%) | $27.00 | $26.21 | 1.04 M | $3.19 B |
| 07/17/2025 | $25.99 | $26.49 (1.92%) | $27.24 | $25.92 | 1.60 M | $3.16 B |
| 07/16/2025 | $26.62 | $26.04 (-2.18%) | $26.75 | $26.01 | 1.20 M | $3.11 B |
| 07/15/2025 | $27.11 | $26.45 (-2.43%) | $27.36 | $26.38 | 1.02 M | $3.16 B |
| 07/14/2025 | $27.36 | $27.11 (-0.91%) | $27.69 | $26.85 | 1.07 M | $3.24 B |
| 07/11/2025 | $27.41 | $27.41 (0%) | $27.61 | $27.05 | 900.92 K | $3.27 B |
| 07/10/2025 | $26.91 | $27.67 (2.82%) | $27.92 | $26.84 | 1.14 M | $3.30 B |
| 07/09/2025 | $26.78 | $27.05 (1.01%) | $27.17 | $26.68 | 1.26 M | $3.23 B |
| 07/08/2025 | $26.39 | $26.69 (1.14%) | $26.88 | $26.36 | 1.28 M | $3.19 B |
| 07/07/2025 | $26.75 | $26.62 (-0.49%) | $27.17 | $26.48 | 1.22 M | $3.18 B |
| 07/03/2025 | $27.17 | $27.26 (0.33%) | $27.81 | $27.09 | 823.43 K | $3.25 B |
| 07/02/2025 | $26.96 | $27.22 (0.96%) | $27.39 | $26.86 | 1.22 M | $3.25 B |
| 07/01/2025 | $26.68 | $27.41 (2.74%) | $28.42 | $26.63 | 2.03 M | $3.27 B |
| 06/30/2025 | $27.40 | $26.86 (-1.97%) | $27.44 | $26.69 | 3.17 M | $3.21 B |
| 06/27/2025 | $27.72 | $27.66 (-0.22%) | $27.92 | $27.43 | 3.24 M | $3.30 B |
| 06/26/2025 | $26.63 | $27.77 (4.28%) | $27.91 | $26.49 | 1.81 M | $3.32 B |
| 06/25/2025 | $26.25 | $26.50 (0.95%) | $26.64 | $25.87 | 3.00 M | $3.16 B |
| 06/24/2025 | $25.80 | $26.48 (2.64%) | $26.63 | $25.80 | 1.67 M | $3.16 B |
| 06/23/2025 | $25.50 | $25.58 (0.31%) | $25.88 | $25.23 | 1.81 M | $3.05 B |
| 06/20/2025 | $26.07 | $25.62 (-1.73%) | $26.52 | $25.61 | 2.61 M | $3.06 B |
| 06/18/2025 | $25.73 | $25.96 (0.89%) | $26.09 | $25.49 | 1.38 M | $3.10 B |
| 06/17/2025 | $26.59 | $25.70 (-3.35%) | $26.70 | $25.28 | 3.11 M | $3.07 B |
| 06/16/2025 | $27.25 | $27.31 (0.22%) | $27.88 | $27.07 | 1.59 M | $3.26 B |
| 06/13/2025 | $26.85 | $27.02 (0.63%) | $27.13 | $26.69 | 1.09 M | $3.23 B |
| 06/12/2025 | $27.28 | $27.25 (-0.11%) | $27.55 | $26.92 | 1.81 M | $3.25 B |
| 06/11/2025 | $26.47 | $27.13 (2.49%) | $27.22 | $26.39 | 2.09 M | $3.24 B |
| 06/10/2025 | $26.23 | $26.39 (0.61%) | $26.53 | $25.94 | 1.03 M | $3.15 B |
| 06/09/2025 | $25.57 | $25.97 (1.56%) | $26.25 | $25.45 | 1.20 M | $3.10 B |
| 06/06/2025 | $25.18 | $25.40 (0.87%) | $25.61 | $25.09 | 677.16 K | $3.03 B |
| 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 |
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.
