Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

34.65 -0.46 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.399 8.488 8.346 8.447 261,107 +0.02(+0.21%)
Jun 27, 2014 8.276 8.429 8.248 8.429 1,313,214 +0.15(+1.85%)
Jun 26, 2014 8.270 8.299 8.193 8.276 192,395 -0.01(-0.14%)
Jun 25, 2014 8.134 8.305 7.969 8.288 265,251 -0.01(-0.14%)
Jun 24, 2014 8.323 8.398 8.282 8.299 391,603 -0.05(-0.62%)
Jun 23, 2014 8.439 8.456 8.294 8.352 204,554 -0.06(-0.76%)
Jun 20, 2014 8.398 8.444 8.296 8.415 324,786 +0.05(+0.55%)
Jun 19, 2014 8.456 8.467 8.276 8.369 256,330 -0.08(-0.89%)
Jun 18, 2014 8.473 8.587 8.282 8.444 200,990 -0.05(-0.61%)
Jun 17, 2014 8.421 8.502 8.410 8.497 216,600 +0.04(+0.48%)
Jun 16, 2014 8.485 8.543 8.424 8.456 144,482 -0.04(-0.48%)
Jun 13, 2014 8.549 8.555 8.415 8.497 220,378 -0.06(-0.68%)
Jun 12, 2014 8.439 8.572 8.381 8.555 300,288 +0.13(+1.58%)
Jun 11, 2014 8.386 8.456 8.236 8.421 212,665 +0.01(+0.07%)
Jun 10, 2014 8.584 8.618 8.363 8.415 225,014 -0.06(-0.68%)
Jun 06, 2014 8.410 8.531 8.352 8.473 169,816 +0.07(+0.83%)
Jun 05, 2014 8.270 8.491 8.183 8.404 316,749 +0.19(+2.26%)
Jun 04, 2014 8.015 8.236 8.009 8.218 273,224 +0.16(+2.02%)
Jun 03, 2014 8.091 8.143 7.940 8.056 292,687 -0.08(-1.00%)
Jun 02, 2014 8.189 8.241 8.004 8.137 230,251 -0.03(-0.43%)
May 30, 2014 8.143 8.311 8.044 8.172 910,232 +0.05(+0.57%)
May 29, 2014 8.247 8.340 8.108 8.125 359,310 -0.08(-0.92%)
May 28, 2014 8.085 8.369 8.076 8.201 530,530 +0.13(+1.58%)
May 27, 2014 7.934 8.207 7.917 8.073 489,349 +0.19(+2.43%)
May 23, 2014 7.801 7.882 7.882 7.882 308,811 +0.08(+0.97%)
May 22, 2014 7.679 7.818 7.615 7.806 214,988 +0.10(+1.36%)
May 21, 2014 7.685 7.783 7.644 7.702 243,726 +0.02(+0.23%)
May 20, 2014 7.708 7.853 7.586 7.685 403,556 -0.03(-0.38%)
May 19, 2014 7.806 7.806 7.656 7.714 346,827 -0.10(-1.26%)
May 16, 2014 7.830 7.864 7.766 7.812 196,328 -0.02(-0.22%)
May 15, 2014 7.754 7.847 7.569 7.830 345,711 +0.04(+0.52%)
May 14, 2014 7.853 7.917 7.766 7.789 351,725 -0.08(-1.03%)
May 13, 2014 7.615 7.957 7.487 7.870 606,899 +0.04(+0.52%)
May 12, 2014 7.772 7.957 7.766 7.830 398,550 +0.08(+1.05%)
May 09, 2014 7.627 7.760 7.603 7.748 368,569 +0.06(+0.75%)
May 08, 2014 7.667 7.719 7.621 7.690 396,631 -0.01(-0.08%)
May 07, 2014 7.911 7.911 7.667 7.696 409,056 -0.26(-3.21%)
May 06, 2014 7.702 7.957 7.528 7.951 661,831 +0.23(+3.01%)
May 05, 2014 7.569 7.777 7.551 7.719 461,649 +0.09(+1.22%)
May 02, 2014 7.708 7.824 7.627 7.627 631,726 -0.12(-1.50%)
May 01, 2014 7.621 7.760 7.545 7.743 521,340 +0.08(+0.98%)
Apr 30, 2014 7.656 7.696 7.609 7.667 459,118 -0.02(-0.23%)
Apr 29, 2014 7.627 7.690 7.609 7.685 498,853 +0.07(+0.91%)
Apr 28, 2014 7.615 7.679 7.516 7.615 631,936 -0.01(-0.15%)
Apr 25, 2014 7.557 7.632 7.540 7.627 840,428 +0.00(+0.00%)
Apr 24, 2014 7.522 7.638 7.511 7.627 5,240,985 -0.02(-0.23%)
Apr 23, 2014 7.888 7.992 7.545 7.644 575,367 -0.46(-5.65%)
Apr 22, 2014 7.888 8.114 7.841 8.102 82,496 +0.25(+3.18%)
Apr 21, 2014 7.766 7.870 7.598 7.853 135,988 +0.12(+1.50%)
Apr 17, 2014 7.806 7.737 7.737 7.737 224,495 -0.06(-0.82%)
Apr 16, 2014 7.922 7.928 7.638 7.801 126,709 -0.05(-0.59%)
Apr 15, 2014 8.102 8.102 7.702 7.847 220,397 -0.22(-2.73%)
Apr 14, 2014 8.044 8.131 7.963 8.067 72,686 +0.09(+1.16%)
Apr 11, 2014 8.120 8.143 7.969 7.975 75,097 -0.23(-2.76%)
Apr 10, 2014 8.253 8.392 8.120 8.201 81,449 -0.03(-0.42%)
Apr 09, 2014 8.311 8.311 8.085 8.236 120,281 -0.04(-0.49%)
Apr 08, 2014 8.154 8.294 8.038 8.276 121,662 +0.14(+1.78%)
Apr 07, 2014 8.172 8.241 8.120 8.131 121,889 -0.09(-1.06%)
Apr 04, 2014 8.485 8.485 8.183 8.218 88,824 -0.23(-2.68%)
Apr 03, 2014 8.514 8.514 8.270 8.444 99,348 -0.07(-0.82%)
Apr 02, 2014 8.439 8.607 8.392 8.514 180,024 +0.10(+1.24%)
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.