Skip to main content

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

31.11 +0.16 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 31.42 31.51 30.88 31.11 678,678 +0.16(+0.52%)
Dec 05, 2024 31.14 31.34 30.90 30.95 822,181 +0.03(+0.10%)
Dec 04, 2024 30.69 31.15 30.56 30.92 1,102,363 +0.24(+0.78%)
Dec 03, 2024 31.25 31.40 30.39 30.68 599,282 -0.46(-1.48%)
Dec 02, 2024 31.27 31.58 30.95 31.14 1,048,003 -0.22(-0.70%)
Nov 29, 2024 31.38 31.59 31.11 31.36 424,138 +0.09(+0.29%)
Nov 27, 2024 30.66 31.39 30.52 31.27 654,871 +0.94(+3.10%)
Nov 26, 2024 30.24 30.57 29.86 30.33 1,045,616 -0.09(-0.30%)
Nov 25, 2024 29.75 30.79 29.59 30.42 1,458,695 +1.41(+4.86%)
Nov 22, 2024 28.79 29.36 28.55 29.01 1,159,991 +0.42(+1.47%)
Nov 21, 2024 28.46 28.81 28.02 28.59 1,021,508 +0.54(+1.93%)
Nov 20, 2024 27.83 28.27 27.76 28.05 755,778 +0.30(+1.08%)
Nov 19, 2024 27.01 28.14 26.92 27.75 990,259 +0.54(+1.98%)
Nov 18, 2024 27.12 27.53 26.72 27.21 998,653 -0.01(-0.04%)
Nov 15, 2024 27.63 28.02 27.11 27.22 1,378,628 -0.32(-1.16%)
Nov 14, 2024 27.45 27.83 26.93 27.54 2,258,758 +0.19(+0.69%)
Nov 13, 2024 27.38 27.75 26.95 27.35 1,694,956 +0.45(+1.67%)
Nov 12, 2024 28.85 28.93 26.87 26.90 2,290,126 -2.28(-7.81%)
Nov 11, 2024 28.71 29.83 28.40 29.18 1,972,419 +0.58(+2.03%)
Nov 08, 2024 31.70 31.75 28.42 28.60 3,420,712 -3.49(-10.88%)
Nov 07, 2024 32.28 32.81 31.79 32.09 1,708,007 -0.15(-0.47%)
Nov 06, 2024 34.00 34.58 30.75 32.24 4,651,134 -3.04(-8.62%)
Nov 05, 2024 35.70 36.15 34.73 35.28 2,157,691 -0.46(-1.29%)
Nov 04, 2024 35.01 36.56 35.00 35.74 1,301,439 +1.31(+3.80%)
Nov 01, 2024 35.27 35.53 34.34 34.43 517,173 -0.56(-1.60%)
Oct 31, 2024 35.05 35.60 34.63 34.99 872,183 -0.04(-0.11%)
Oct 30, 2024 33.99 35.04 33.97 35.03 661,743 +0.81(+2.37%)
Oct 29, 2024 34.50 34.59 34.14 34.22 500,307 -0.31(-0.90%)
Oct 28, 2024 34.31 34.82 34.14 34.53 659,286 +0.40(+1.17%)
Oct 25, 2024 34.08 34.28 33.72 34.13 506,182 +0.05(+0.15%)
Oct 24, 2024 34.47 34.80 33.92 34.08 905,971 -0.36(-1.05%)
Oct 23, 2024 34.07 34.48 33.96 34.44 529,327 +0.10(+0.29%)
Oct 22, 2024 34.62 34.73 34.20 34.34 692,431 -0.10(-0.29%)
Oct 21, 2024 35.00 35.20 34.23 34.44 940,758 -0.67(-1.91%)
Oct 18, 2024 35.41 35.55 34.86 35.11 440,428 -0.23(-0.65%)
Oct 17, 2024 35.38 35.60 35.01 35.34 688,184 -0.08(-0.23%)
Oct 16, 2024 35.22 35.44 34.88 35.42 1,311,394 +0.42(+1.20%)
Oct 15, 2024 35.24 35.49 34.88 35.00 670,342 -0.01(-0.03%)
Oct 14, 2024 34.11 35.10 33.90 35.01 1,137,358 +0.95(+2.79%)
Oct 11, 2024 33.25 34.08 33.25 34.06 463,560 +0.90(+2.71%)
Oct 10, 2024 34.23 34.72 33.03 33.16 1,399,668 -1.43(-4.13%)
Oct 09, 2024 34.32 34.68 34.22 34.59 592,487 +0.09(+0.26%)
Oct 08, 2024 34.54 34.81 34.09 34.50 1,044,504 -0.24(-0.69%)
Oct 07, 2024 34.44 34.95 34.12 34.74 1,630,956 +0.17(+0.49%)
Oct 04, 2024 33.98 34.68 33.82 34.57 1,328,685 +0.67(+1.99%)
Oct 03, 2024 33.06 33.91 33.06 33.90 542,033 +0.51(+1.54%)
Oct 02, 2024 32.89 33.54 32.61 33.38 547,153 +0.40(+1.20%)
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.