Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI) Charts

$24.88

$0.19 (-0.74%)
Last update: 04:00 PM EST
Day's range
$24.73
Day's range
$25.09

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