December 15th, 2015

Hannon Armstrong Sustainable IN (NY: HASI )

54.62 USD -0.65 (-1.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 55.67 56.87 54.50 54.62 396,080 -0.65(-1.18%)
Nov 25, 2020 54.47 55.70 53.47 55.27 985,500 +1.01(+1.86%)
Nov 24, 2020 53.48 54.62 53.38 54.26 877,906 +1.91(+3.65%)
Nov 23, 2020 52.72 53.15 52.19 52.35 558,683 +0.09(+0.17%)
Nov 20, 2020 52.39 52.82 51.68 52.26 499,300 -0.32(-0.61%)
Nov 19, 2020 52.09 52.65 51.58 52.58 714,831 +0.47(+0.90%)
Nov 18, 2020 52.67 52.99 51.93 52.11 907,035 -0.34(-0.65%)
Nov 17, 2020 51.28 52.55 51.05 52.45 614,295 +0.68(+1.31%)
Nov 16, 2020 51.00 51.83 50.20 51.77 531,306 +2.02(+4.06%)
Nov 13, 2020 49.51 49.97 49.13 49.75 470,500 +0.15(+0.30%)
Nov 12, 2020 50.55 50.84 48.91 49.60 710,053 -0.67(-1.33%)
Nov 11, 2020 49.99 50.69 48.71 50.27 1,140,079 +2.53(+5.30%)
Nov 10, 2020 47.50 47.98 46.04 47.74 843,009 +0.71(+1.51%)
Nov 09, 2020 51.04 54.41 46.95 47.03 1,030,572 -0.18(-0.38%)
Nov 06, 2020 46.84 49.92 46.61 47.21 1,955,500 +1.71(+3.76%)
Nov 05, 2020 43.49 45.62 43.38 45.50 728,998 +2.70(+6.31%)
Nov 04, 2020 43.13 43.76 41.90 42.80 597,586 -0.74(-1.70%)
Nov 03, 2020 44.90 45.12 43.08 43.54 1,193,547 -0.42(-0.96%)
Nov 02, 2020 42.46 44.02 42.11 43.96 609,932 +2.11(+5.04%)
Oct 30, 2020 43.00 43.16 41.62 41.85 533,700 -1.20(-2.79%)
Oct 29, 2020 43.17 43.41 42.58 43.05 430,843 -0.09(-0.21%)
Oct 28, 2020 42.65 43.52 42.40 43.14 334,227 -0.25(-0.58%)
Oct 27, 2020 43.43 44.20 43.03 43.39 235,092 +0.36(+0.84%)
Oct 26, 2020 43.78 44.04 42.16 43.03 342,063 -1.29(-2.91%)
Oct 23, 2020 44.68 44.81 44.00 44.32 409,000 -0.29(-0.65%)
Oct 22, 2020 44.79 44.89 43.57 44.61 466,428 +0.12(+0.27%)
Oct 21, 2020 45.14 45.60 44.49 44.49 581,174 -0.29(-0.65%)
Oct 20, 2020 44.77 45.36 44.27 44.78 622,361 +0.52(+1.17%)
Oct 19, 2020 45.70 46.14 43.92 44.26 764,431 -1.28(-2.81%)
Oct 16, 2020 45.95 46.44 45.54 45.54 468,500 -0.41(-0.89%)
Oct 15, 2020 45.74 46.16 45.53 45.95 582,695 -0.22(-0.48%)
Oct 14, 2020 45.74 46.38 45.54 46.17 442,731 +0.70(+1.54%)
Oct 13, 2020 45.52 45.89 45.35 45.47 267,583 -0.39(-0.85%)
Oct 12, 2020 45.99 46.31 45.55 45.86 369,897 +0.04(+0.09%)
Oct 09, 2020 45.24 45.85 44.81 45.82 403,500 +0.64(+1.42%)
Oct 08, 2020 45.93 45.98 44.74 45.18 428,527 -0.07(-0.15%)
Oct 07, 2020 44.81 45.70 44.48 45.25 736,808 +1.11(+2.51%)
Oct 06, 2020 44.01 45.69 43.75 44.14 606,911 +0.11(+0.25%)
Oct 05, 2020 43.52 44.95 43.27 44.03 639,590 +0.85(+1.97%)
Oct 02, 2020 42.06 43.50 41.85 43.18 496,800 +0.08(+0.19%)
Oct 01, 2020 42.24 43.28 40.81 43.10 747,925 +0.83(+1.96%)
Sep 30, 2020 41.83 43.01 41.83 42.27 1,037,959 +0.39(+0.93%)
Sep 29, 2020 41.15 42.22 40.73 41.88 678,227 +0.95(+2.32%)
Sep 28, 2020 40.33 41.20 40.06 40.93 400,382 +1.38(+3.49%)
Sep 25, 2020 37.80 39.95 37.80 39.55 444,500 +1.06(+2.75%)
Sep 24, 2020 38.02 39.45 37.07 38.49 657,952 +0.56(+1.48%)
Sep 23, 2020 39.08 39.65 37.92 37.93 563,116 -1.49(-3.78%)
Sep 22, 2020 38.71 39.69 38.57 39.42 725,750 +0.63(+1.62%)
Sep 21, 2020 38.55 39.24 37.53 38.79 877,751 -0.37(-0.94%)
Sep 18, 2020 39.84 40.33 39.11 39.16 2,097,500 -0.23(-0.58%)
Sep 17, 2020 40.01 40.36 39.04 39.39 754,593 -1.40(-3.43%)
Sep 16, 2020 42.01 42.54 40.39 40.79 1,030,195 -1.09(-2.60%)
Sep 15, 2020 41.69 43.00 41.69 41.88 375,714 +0.44(+1.06%)
Sep 14, 2020 40.63 41.64 40.46 41.44 365,575 +1.21(+3.01%)
Sep 11, 2020 41.28 41.58 39.84 40.23 458,900 -0.90(-2.19%)
Sep 10, 2020 42.15 42.85 40.71 41.13 743,372 -0.78(-1.86%)
Sep 09, 2020 40.23 42.03 40.23 41.91 540,919 +2.24(+5.65%)
Sep 08, 2020 39.81 41.24 39.63 39.67 639,717 -0.73(-1.81%)
Sep 04, 2020 40.69 41.42 38.58 40.40 782,100 -0.12(-0.30%)
Sep 03, 2020 42.83 43.02 40.07 40.52 1,276,133 -2.19(-5.13%)
Sep 02, 2020 43.00 43.54 41.12 42.71 609,025 -0.28(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.