Hannon Armstrong Sustaina... (HASI)
NYSE: HASI
· Real-Time Price · USD
27.80
0.30 (1.09%)
At close: Aug 19, 2025, 3:59 PM
27.54
-0.94%
After-hours: Aug 19, 2025, 07:50 PM EDT
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.70 | 28.00 | 27.38 | 27.50 | 27.50 | -0.51% | 1,254,637 |
| Aug 15, 2025 | 26.81 | 28.02 | 26.51 | 27.64 | 27.64 | 3.60% | 1,824,406 |
| Aug 14, 2025 | 26.68 | 26.70 | 26.33 | 26.68 | 26.68 | -0.82% | 923,107 |
| Aug 13, 2025 | 26.32 | 27.05 | 26.06 | 26.90 | 26.90 | 2.59% | 1,469,832 |
| Aug 12, 2025 | 25.80 | 26.26 | 25.51 | 26.22 | 26.22 | 2.18% | 1,423,688 |
| Aug 11, 2025 | 25.94 | 26.37 | 25.35 | 25.66 | 25.66 | -0.19% | 1,235,300 |
| Aug 8, 2025 | 24.42 | 25.88 | 24.42 | 25.71 | 25.71 | 5.46% | 1,673,556 |
| Aug 7, 2025 | 24.73 | 25.09 | 24.38 | 24.38 | 24.38 | -0.25% | 1,382,403 |
| Aug 6, 2025 | 25.52 | 25.52 | 24.44 | 24.44 | 24.44 | -4.38% | 1,304,316 |
| Aug 5, 2025 | 25.63 | 25.80 | 25.28 | 25.56 | 25.56 | -0.39% | 1,210,503 |
| Aug 4, 2025 | 25.63 | 25.93 | 25.26 | 25.66 | 25.66 | -0.12% | 1,191,000 |
| Aug 1, 2025 | 26.02 | 26.30 | 25.58 | 25.69 | 25.69 | -1.08% | 1,283,506 |
| Jul 31, 2025 | 26.50 | 26.89 | 25.93 | 25.97 | 25.97 | -3.28% | 1,235,734 |
| Jul 30, 2025 | 27.41 | 27.62 | 26.68 | 26.85 | 26.85 | -2.58% | 1,325,919 |
| Jul 29, 2025 | 27.71 | 27.85 | 27.39 | 27.56 | 27.56 | -0.47% | 671,100 |
| Jul 28, 2025 | 27.86 | 28.06 | 27.58 | 27.69 | 27.69 | -0.82% | 943,016 |
| Jul 25, 2025 | 27.92 | 27.98 | 27.61 | 27.92 | 27.92 | 0.32% | 493,243 |
| Jul 24, 2025 | 28.00 | 28.43 | 27.80 | 27.83 | 27.83 | -1.70% | 653,300 |
| Jul 23, 2025 | 28.72 | 28.75 | 28.14 | 28.31 | 28.31 | -1.74% | 970,816 |
| Jul 22, 2025 | 26.85 | 28.99 | 26.83 | 28.81 | 28.81 | 7.66% | 2,284,000 |