NYSE:HASI
Hannon Armstrong Sustainable Stock Price (Quote)
$24.42
-0.590 (-2.36%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.00 | $28.53 | Wednesday, 1st May 2024 HASI stock ended at $24.42. This is 2.36% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.70% from a day low at $24.35 to a day high of $25.50. |
| 90 days | $22.59 | $28.62 | |
| 52 weeks | $13.22 | $29.88 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.09 | $25.50 | $24.35 | $24.42 | 1 381 869 |
| Apr 30, 2024 | $25.14 | $25.51 | $24.93 | $25.01 | 976 451 |
| Apr 29, 2024 | $26.13 | $26.39 | $25.34 | $25.50 | 739 923 |
| Apr 26, 2024 | $25.56 | $26.48 | $25.44 | $25.96 | 754 286 |
| Apr 25, 2024 | $25.45 | $25.45 | $24.74 | $25.42 | 671 007 |
| Apr 24, 2024 | $25.31 | $26.06 | $25.07 | $25.94 | 746 985 |
| Apr 23, 2024 | $25.22 | $25.79 | $24.52 | $25.62 | 746 370 |
| Apr 22, 2024 | $25.13 | $25.70 | $24.79 | $25.39 | 759 964 |
| Apr 19, 2024 | $24.22 | $25.00 | $24.22 | $24.95 | 838 566 |
| Apr 18, 2024 | $24.39 | $25.17 | $24.13 | $24.34 | 909 555 |
| Apr 17, 2024 | $24.37 | $24.89 | $24.27 | $24.40 | 909 961 |
| Apr 16, 2024 | $24.50 | $24.77 | $24.00 | $24.12 | 951 044 |
| Apr 15, 2024 | $25.67 | $25.87 | $24.74 | $24.81 | 447 683 |
| Apr 12, 2024 | $26.24 | $26.38 | $25.48 | $25.64 | 500 550 |
| Apr 11, 2024 | $26.68 | $26.82 | $25.80 | $26.44 | 671 181 |
| Apr 10, 2024 | $27.09 | $27.15 | $26.28 | $26.54 | 820 996 |
| Apr 09, 2024 | $27.89 | $28.42 | $27.89 | $28.33 | 903 519 |
| Apr 08, 2024 | $26.93 | $27.83 | $26.32 | $27.76 | 563 124 |
| Apr 05, 2024 | $26.35 | $26.73 | $26.16 | $26.58 | 405 220 |
| Apr 04, 2024 | $27.33 | $27.87 | $26.38 | $26.54 | 434 380 |
| Apr 03, 2024 | $26.92 | $27.52 | $26.60 | $27.37 | 545 646 |
| Apr 02, 2024 | $27.50 | $27.52 | $26.81 | $27.20 | 1 014 326 |
| Apr 01, 2024 | $28.53 | $28.53 | $27.44 | $28.06 | 615 087 |
| Mar 28, 2024 | $28.00 | $28.62 | $27.97 | $28.40 | 1 606 950 |
| Mar 27, 2024 | $27.11 | $28.00 | $27.08 | $27.99 | 968 105 |
