Free Trial

Hannon Armstrong Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free HASI Stock Alerts
$24.43
-0.58 (-2.32%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hannon Armstrong Sustainable Infrastructure Capital Stock Price Performance

5 Day
Performance
-6.00%
1 Month
Performance
-12.94%
3 Month
Performance
+2.00%
6 Month
Performance
+38.26%
Year-To-Date
Performance
-11.42%
1 Year
Performance
-11.55%
Receive HASI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

HASI Stock Chart for Wednesday, May, 1, 2024

HASI Chart by TradingView

Hannon Armstrong Sustainable Infrastructure Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$25.00$24.43
-2.28%		$25.50$24.351.41 million shs$2.78 billion
04/30/2024$25.47$25.00
-1.85%		$25.51$24.931.07 million shs$2.84 billion
04/29/2024$25.96$25.47
-1.89%		$26.39$25.34770,769 shs$2.90 billion
04/26/2024$25.42$25.99
+2.24%		$26.48$25.46768,661 shs$2.96 billion
04/25/2024$25.94$25.42
-2.00%		$25.45$24.74705,807 shs$2.89 billion
04/24/2024$25.60$25.94
+1.33%		$26.06$25.07769,759 shs$2.95 billion
04/23/2024$25.39$25.60
+0.83%		$25.79$24.52746,369 shs$2.91 billion
04/22/2024$24.95$25.39
+1.76%		$25.70$24.79994,708 shs$2.89 billion
04/19/2024$24.35$24.93
+2.40%		$25.00$24.22839,213 shs$2.84 billion
04/18/2024$24.40$24.35
-0.23%		$25.17$24.13939,247 shs$2.77 billion
04/17/2024$24.11$24.40
+1.20%		$24.89$24.271.00 million shs$2.78 billion
04/16/2024$24.81$24.11
-2.82%		$24.77$24.001.04 million shs$2.74 billion
04/15/2024$25.64$24.81
-3.24%		$25.87$24.74558,759 shs$2.82 billion
04/12/2024$26.43$25.64
-2.99%		$26.38$25.49541,436 shs$2.92 billion
04/11/2024$26.52$26.43
-0.34%		$26.82$25.80708,961 shs$3.01 billion
04/10/2024$28.33$26.52
-6.39%		$27.15$26.28851,869 shs$3.02 billion
04/09/2024$27.76$28.33
+2.05%		$28.42$27.891.01 million shs$3.22 billion
04/08/2024$26.58$27.76
+4.44%		$27.83$26.32579,655 shs$3.16 billion
04/05/2024$26.55$26.59
+0.15%		$26.73$26.16434,342 shs$3.03 billion
04/04/2024$27.37$26.55
-3.00%		$27.87$26.38571,476 shs$3.02 billion
04/03/2024$27.20$27.37
+0.63%		$27.52$26.60545,657 shs$3.11 billion
04/02/2024$28.06$27.20
-3.06%		$27.52$26.811.39 million shs$3.06 billion
04/01/2024$28.40$28.06
-1.20%		$28.45$27.44634,798 shs$3.15 billion
03/29/2024$28.38$28.40
+0.07%		$28.62$27.971.65 million shs$3.19 billion
03/28/2024$27.97$28.38
+1.47%		$28.62$27.971.65 million shs$3.19 billion
03/27/2024$26.74$27.97
+4.60%		$28.00$27.081.04 million shs$3.14 billion
03/26/2024$27.12$26.74
-1.40%		$27.47$26.53870,812 shs$3.01 billion
03/25/2024$26.70$27.12
+1.57%		$27.26$26.72678,661 shs$3.05 billion
03/22/2024$26.81$26.70
-0.41%		$26.91$26.49627,262 shs$3.00 billion
03/21/2024$26.09$26.81
+2.76%		$26.93$26.10943,802 shs$3.01 billion
03/20/2024$25.42$26.09
+2.64%		$26.37$25.16741,691 shs$2.93 billion
03/19/2024$25.34$25.42
+0.32%		$25.99$24.90663,875 shs$2.86 billion
03/18/2024$24.45$25.34
+3.64%		$25.58$24.13650,456 shs$2.85 billion
03/15/2024$24.35$24.45
+0.41%		$24.58$24.011.64 million shs$2.75 billion
03/14/2024$25.64$24.35
-5.03%		$25.65$24.241.04 million shs$2.74 billion
03/13/2024$26.10$25.64
-1.76%		$26.56$25.62632,524 shs$2.88 billion
03/12/2024$26.04$26.10
+0.23%		$26.20$25.45760,066 shs$2.93 billion
03/11/2024$25.96$26.04
+0.31%		$26.47$25.83567,002 shs$2.93 billion
03/08/2024$25.46$25.96
+1.96%		$26.14$25.28831,840 shs$2.92 billion
03/07/2024$25.32$25.46
+0.55%		$25.85$25.25569,841 shs$2.86 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/06/2024$25.35$25.32
-0.12%		$26.14$25.13738,737 shs$2.85 billion
03/05/2024$25.51$25.35
-0.63%		$25.54$24.95527,300 shs$2.85 billion
03/04/2024$25.96$25.51
-1.73%		$25.92$25.08580,939 shs$2.87 billion
03/01/2024$25.17$25.98
+3.22%		$26.07$24.84864,994 shs$2.92 billion
02/29/2024$25.25$25.17
-0.32%		$25.94$25.06905,053 shs$2.83 billion
02/28/2024$24.99$25.25
+1.04%		$25.46$24.79943,520 shs$2.84 billion
02/27/2024$24.56$24.99
+1.75%		$25.25$24.67872,776 shs$2.81 billion
02/26/2024$24.52$24.56
+0.16%		$25.03$24.30763,004 shs$2.76 billion
02/23/2024$25.33$24.52
-3.20%		$25.31$24.461.11 million shs$2.76 billion
02/22/2024$25.37$25.33
-0.16%		$25.93$25.021.24 million shs$2.85 billion
02/21/2024$25.93$25.37
-2.16%		$25.80$24.751.24 million shs$2.82 billion
02/20/2024$26.24$25.93
-1.18%		$26.50$25.661.26 million shs$2.89 billion
02/19/2024$26.24$26.24$26.93$25.521.65 million shs$2.92 billion
02/16/2024$25.52$26.25
+2.86%		$26.93$25.551.65 million shs$2.92 billion
02/15/2024$24.46$25.52
+4.33%		$25.65$24.871.11 million shs$2.84 billion
02/14/2024$23.55$24.46
+3.86%		$24.49$23.661.04 million shs$2.72 billion
02/13/2024$25.17$23.55
-6.44%		$24.41$23.151.45 million shs$2.62 billion
02/12/2024$23.86$25.17
+5.49%		$25.49$24.021.02 million shs$2.80 billion
02/09/2024$23.53$23.87
+1.44%		$23.92$23.141.31 million shs$2.66 billion
02/08/2024$23.67$23.53
-0.59%		$24.02$23.35653,597 shs$2.62 billion
02/07/2024$23.48$23.67
+0.81%		$23.88$23.00621,188 shs$2.63 billion
02/06/2024$22.81$23.48
+2.94%		$23.49$22.60794,618 shs$2.61 billion
02/05/2024$23.33$22.81
-2.23%		$23.04$22.59988,127 shs$2.54 billion
02/02/2024$23.95$23.34
-2.55%		$23.75$22.92873,534 shs$2.60 billion
02/01/2024$23.82$23.95
+0.55%		$24.39$23.53689,817 shs$2.67 billion
01/31/2024$23.90$23.82
-0.33%		$24.86$23.591.26 million shs$2.65 billion
01/30/2024$24.50$23.90
-2.45%		$24.36$23.69716,631 shs$2.66 billion

Related Companies:
This page (NYSE:HASI) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders