Hannon Armstrong Sustainable

HASI
🏛️ usa →
30.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.48 29.99 28.52 28.98 0.5M
2022-12-29 28.95 30.23 28.80 29.98 0.5M
2022-12-28 29.46 29.74 28.21 28.46 0.5M
2022-12-27 29.82 29.88 28.98 29.54 0.6M
2022-12-23 31.00 31.09 30.13 30.23 0.4M
2022-12-22 31.10 31.34 30.57 31.14 0.6M
2022-12-21 31.19 31.95 30.76 31.64 0.4M
2022-12-20 29.79 30.79 29.40 30.70 0.4M
2022-12-19 30.80 31.07 29.82 30.03 0.5M
2022-12-16 31.87 31.87 30.33 30.73 1.3M
2022-12-15 34.04 34.46 32.12 32.39 0.7M
2022-12-14 33.23 34.81 32.85 34.56 0.7M
2022-12-13 34.56 35.31 32.75 33.16 0.8M
2022-12-12 31.80 33.13 31.73 33.08 0.5M
2022-12-09 31.46 32.82 31.28 31.93 0.4M
2022-12-08 30.79 32.21 30.57 31.66 0.7M
2022-12-07 30.74 31.05 30.37 30.75 0.5M
2022-12-06 31.75 31.91 30.49 30.75 0.4M
2022-12-05 31.66 31.88 31.12 31.74 0.4M
2022-12-02 31.50 32.11 31.07 31.79 0.4M
2022-12-01 32.54 32.88 31.42 32.04 0.6M
2022-11-30 30.92 32.44 30.57 32.44 1.0M
2022-11-29 30.40 31.17 29.90 30.88 1.0M
2022-11-28 30.44 30.58 30.13 30.22 0.6M
2022-11-25 31.00 31.23 30.57 30.81 0.5M
2022-11-23 31.63 31.94 30.81 30.96 0.6M
2022-11-22 30.81 32.16 30.55 31.97 0.8M
2022-11-21 30.80 31.21 30.69 30.81 0.6M
2022-11-18 31.78 31.86 30.47 31.18 0.8M
2022-11-17 30.10 31.14 29.60 30.95 0.7M
2022-11-16 31.10 31.36 30.46 31.04 0.7M
2022-11-15 32.66 32.82 31.45 31.48 0.8M
2022-11-14 32.60 32.91 31.88 31.90 0.8M
2022-11-11 32.30 33.57 31.63 33.05 1.0M
2022-11-10 30.60 32.11 29.89 32.09 1.3M
2022-11-09 28.23 29.55 28.08 28.95 1.1M
2022-11-08 28.44 28.84 27.83 28.45 0.4M
2022-11-07 28.26 28.99 27.75 28.25 0.8M
2022-11-04 27.18 30.37 26.93 27.48 1.1M
2022-11-03 25.47 26.69 25.26 26.64 0.7M
2022-11-02 27.05 27.08 25.51 25.65 1.2M
2022-11-01 27.85 27.85 26.61 27.23 0.7M
2022-10-31 27.24 27.74 27.10 27.18 0.8M
2022-10-28 26.62 27.42 26.29 27.29 1.5M
2022-10-27 26.20 27.36 25.88 26.84 1.4M
2022-10-26 24.42 26.04 24.42 25.88 1.2M
2022-10-25 22.35 24.31 22.21 24.18 1.8M
2022-10-24 22.85 23.02 21.56 22.27 1.0M
2022-10-21 22.18 23.06 22.07 22.84 1.0M
2022-10-20 23.11 23.34 21.83 22.09 0.7M
2022-10-19 23.23 23.34 22.58 23.13 1.0M
2022-10-18 24.56 24.96 23.39 23.61 1.0M
2022-10-17 23.50 24.48 23.26 23.82 2.2M
2022-10-14 25.78 25.87 22.87 22.91 1.2M
2022-10-13 25.48 25.86 24.67 25.51 1.4M
2022-10-12 27.77 27.77 26.25 26.28 0.6M
2022-10-11 27.00 28.05 26.56 27.88 0.7M
2022-10-10 27.65 27.82 27.09 27.15 0.6M
2022-10-07 27.94 28.20 27.40 27.71 0.7M
2022-10-06 29.10 29.68 27.97 28.36 1.1M
2022-10-05 31.04 31.13 28.49 29.28 1.0M
2022-10-04 31.12 31.94 30.87 31.63 1.1M
2022-10-03 29.93 30.74 28.85 30.14 0.8M
2022-09-30 29.20 30.23 28.79 29.93 1.0M
2022-09-29 30.40 30.78 28.67 29.30 1.4M
2022-09-28 30.58 31.75 30.21 31.16 1.6M
2022-09-27 31.12 31.69 30.27 30.51 0.6M
2022-09-26 31.66 32.14 30.43 30.66 0.6M
2022-09-23 33.59 33.94 31.10 31.66 1.1M
2022-09-22 36.53 36.56 34.23 34.27 0.7M
2022-09-21 36.95 37.36 36.30 36.61 0.6M
2022-09-20 37.70 37.70 36.49 36.69 0.3M
2022-09-19 37.48 38.17 37.32 37.96 0.4M
2022-09-16 37.87 38.49 37.64 37.94 0.8M
2022-09-15 39.50 39.76 38.27 38.30 0.4M
2022-09-14 39.43 39.85 38.80 39.85 0.4M
2022-09-13 39.98 40.50 39.47 39.56 0.3M
2022-09-12 40.74 41.24 40.33 41.20 0.6M
2022-09-09 39.49 40.23 39.22 40.20 0.4M
2022-09-08 38.85 39.47 38.78 39.31 0.4M
2022-09-07 38.00 39.73 37.93 39.46 0.6M
2022-09-06 37.88 39.17 37.10 38.00 0.5M
2022-09-02 39.40 39.76 37.58 37.88 0.6M
2022-09-01 39.37 39.64 38.69 38.96 0.7M
2022-08-31 39.28 39.85 39.13 39.52 0.6M
2022-08-30 39.79 39.93 38.64 38.97 0.3M
2022-08-29 39.63 39.84 39.02 39.75 0.5M
2022-08-26 41.46 42.83 40.13 40.17 0.5M
2022-08-25 40.16 40.66 39.63 40.66 0.7M
2022-08-24 40.16 40.86 39.69 39.96 0.4M
2022-08-23 39.87 40.23 39.00 39.94 0.6M
2022-08-22 40.76 40.81 39.50 39.72 0.7M
2022-08-19 41.96 42.32 41.35 42.07 0.7M
2022-08-18 41.89 42.54 41.81 42.54 0.5M
2022-08-17 42.57 42.73 41.60 41.83 0.6M
2022-08-16 42.42 43.17 42.07 42.62 0.7M
2022-08-15 43.88 44.11 42.55 43.11 0.5M
2022-08-12 43.12 44.45 42.77 44.29 0.5M
2022-08-11 45.96 46.24 42.86 42.92 1.0M
2022-08-10 44.54 45.78 43.80 45.71 1.0M
2022-08-09 43.07 44.41 42.82 43.54 1.0M
2022-08-08 41.40 45.01 41.11 43.46 2.7M
2022-08-05 38.04 41.54 38.04 40.00 1.3M
2022-08-04 37.94 38.67 37.48 38.12 0.8M
2022-08-03 37.13 37.79 36.82 37.76 0.8M
2022-08-02 35.61 37.68 35.49 37.13 0.5M
2022-08-01 35.81 36.81 35.41 36.14 0.5M
2022-07-29 36.06 37.15 36.06 36.09 0.8M
2022-07-28 34.40 37.16 34.36 36.51 1.9M
2022-07-27 32.42 33.02 32.13 32.82 0.7M
2022-07-26 32.18 32.40 31.52 32.04 0.9M
2022-07-25 33.36 33.36 32.05 32.42 1.2M
2022-07-22 34.41 34.61 33.23 33.43 1.1M
2022-07-21 34.24 34.64 33.66 34.64 0.6M
2022-07-20 33.81 34.77 33.58 34.41 0.5M
2022-07-19 32.97 34.16 32.74 33.82 0.7M
2022-07-18 31.78 32.99 30.76 32.74 1.4M
2022-07-15 31.36 31.81 29.69 31.38 1.3M
2022-07-14 30.16 31.37 29.81 31.31 1.9M
2022-07-13 29.50 31.06 28.68 30.21 5.1M
2022-07-12 36.28 36.29 28.71 29.41 9.9M
2022-07-11 38.10 38.34 36.30 36.33 0.5M
2022-07-08 38.41 39.26 37.88 38.40 0.8M
2022-07-07 38.00 38.76 38.00 38.62 0.6M
2022-07-06 37.88 38.56 36.88 37.58 0.5M
2022-07-05 37.54 37.90 35.94 37.87 0.6M
2022-07-01 37.57 38.00 37.21 38.00 0.6M
2022-06-30 36.20 37.86 36.00 37.86 0.6M
2022-06-29 37.73 37.73 35.97 36.61 0.5M
2022-06-28 39.05 39.48 38.10 38.23 0.6M
2022-06-27 38.20 39.47 38.08 38.65 0.6M
2022-06-24 38.00 38.34 37.29 37.94 1.7M
2022-06-23 36.72 37.86 36.57 37.83 0.5M
2022-06-22 35.76 37.07 35.76 36.67 0.5M
2022-06-21 35.94 37.36 35.77 36.34 0.6M
2022-06-17 35.20 35.99 34.88 35.30 1.3M
2022-06-16 35.18 35.44 34.08 34.73 0.6M
2022-06-15 35.63 36.39 34.89 35.93 0.6M
2022-06-14 34.99 35.62 34.68 35.27 0.8M
2022-06-13 36.68 36.84 34.63 34.88 0.8M
2022-06-10 39.30 39.51 38.07 38.12 0.4M
2022-06-09 39.42 40.03 38.77 39.43 0.6M
2022-06-08 39.70 40.15 39.18 39.71 0.8M
2022-06-07 39.36 40.18 39.27 40.04 0.6M
2022-06-06 39.94 40.66 38.81 39.60 1.1M
2022-06-03 38.61 39.58 38.38 38.60 0.4M
2022-06-02 38.47 39.47 38.01 39.20 0.4M
2022-06-01 38.42 39.04 37.73 38.19 0.7M
2022-05-31 40.05 40.19 37.98 38.07 0.9M
2022-05-27 39.22 40.41 39.16 40.23 0.5M
2022-05-26 38.06 39.69 37.98 38.91 0.6M
2022-05-25 37.23 38.22 36.88 37.92 0.5M
2022-05-24 37.19 37.52 36.35 37.38 0.7M
2022-05-23 37.88 38.42 36.86 37.55 0.9M
2022-05-20 39.18 39.18 36.85 37.99 1.4M
2022-05-19 38.13 39.30 37.49 38.82 0.6M
2022-05-18 38.38 39.26 38.09 38.47 0.8M
2022-05-17 39.34 39.34 38.17 39.01 0.6M
2022-05-16 37.52 37.77 36.76 37.47 0.6M
2022-05-13 36.00 38.11 35.85 37.53 1.0M
2022-05-12 35.65 35.78 33.61 35.15 1.9M
2022-05-11 38.94 39.05 36.11 36.17 0.6M
2022-05-10 39.06 39.65 36.85 39.18 1.8M
2022-05-09 38.56 39.00 37.77 38.60 0.8M
2022-05-06 39.64 40.33 38.89 39.37 0.8M
2022-05-05 42.29 42.29 39.68 40.19 0.7M
2022-05-04 41.95 43.30 41.27 42.87 0.8M
2022-05-03 40.42 41.96 40.42 41.60 0.5M
2022-05-02 40.00 40.68 39.67 40.59 0.7M
2022-04-29 41.43 41.94 39.91 39.99 0.7M
2022-04-28 41.23 41.78 39.81 41.52 0.6M
2022-04-27 39.40 41.37 39.36 40.56 0.9M
2022-04-26 41.00 41.04 39.07 39.36 0.7M
2022-04-25 40.28 41.43 39.78 41.16 1.0M
2022-04-22 41.44 41.44 39.94 40.58 0.9M
2022-04-21 43.52 43.75 40.88 40.95 0.6M
2022-04-20 43.17 43.68 42.99 43.06 0.7M
2022-04-19 42.85 43.36 42.25 43.19 1.0M
2022-04-18 43.42 43.93 42.69 42.91 0.6M
2022-04-14 44.64 45.17 43.49 43.58 0.6M
2022-04-13 43.60 44.77 43.44 44.54 0.7M
2022-04-12 43.19 43.96 42.57 43.69 0.6M
2022-04-11 42.39 44.00 42.07 42.56 0.6M
2022-04-08 42.49 43.75 41.62 42.81 1.8M
2022-04-07 45.73 45.73 42.57 42.67 2.4M
2022-04-06 46.53 47.06 45.26 46.30 0.6M
2022-04-05 48.76 49.50 47.08 47.12 0.6M
2022-04-04 47.99 49.71 47.61 48.59 0.8M
2022-04-01 47.20 48.58 47.20 48.12 0.4M
2022-03-31 47.45 48.14 47.33 47.43 0.4M
2022-03-30 47.11 48.15 46.71 47.40 0.6M
2022-03-29 47.05 47.77 46.20 47.14 0.9M
2022-03-28 46.09 46.65 45.52 46.33 0.5M
2022-03-25 46.46 46.46 45.35 46.08 0.4M
2022-03-24 46.17 46.66 45.04 46.16 0.4M
2022-03-23 46.05 46.43 45.66 45.96 0.5M
2022-03-22 45.37 47.20 45.23 46.76 0.9M
2022-03-21 45.87 47.24 44.70 45.03 0.6M
2022-03-18 45.68 46.31 45.41 45.87 1.4M
2022-03-17 45.68 46.58 45.51 45.69 0.5M
2022-03-16 45.59 46.17 44.18 45.82 1.0M
2022-03-15 44.84 45.75 44.60 45.16 0.6M
2022-03-14 47.07 47.07 44.53 44.79 0.5M
2022-03-11 48.16 48.56 46.92 47.19 0.5M
2022-03-10 47.55 48.24 46.79 48.00 0.7M
2022-03-09 50.83 50.93 47.46 48.05 0.8M
2022-03-08 49.57 51.71 49.45 50.82 1.3M
2022-03-07 49.46 51.38 49.09 49.76 1.3M
2022-03-04 47.80 49.16 47.34 49.09 0.4M
2022-03-03 48.12 48.12 46.80 47.48 0.4M
2022-03-02 48.52 49.29 46.96 47.69 0.9M
2022-03-01 46.96 49.29 46.88 48.55 0.9M
2022-02-28 47.11 49.65 46.84 47.34 1.6M
2022-02-25 46.00 47.17 45.07 46.56 1.0M
2022-02-24 41.34 46.55 41.07 46.18 1.1M
2022-02-23 43.49 44.54 43.00 43.23 0.7M
2022-02-22 43.24 44.00 42.00 43.05 1.0M
2022-02-18 41.42 45.12 41.42 44.14 1.5M
2022-02-17 41.13 41.53 39.50 39.81 0.9M
2022-02-16 41.00 41.87 40.25 41.54 0.6M
2022-02-15 40.73 41.25 40.16 40.99 0.9M
2022-02-14 39.92 40.62 39.17 39.81 0.5M
2022-02-11 40.91 41.52 39.19 39.88 0.4M
2022-02-10 41.83 42.87 40.55 40.71 0.8M
2022-02-09 42.47 43.65 42.06 43.29 0.5M
2022-02-08 41.37 42.36 41.20 41.73 0.3M
2022-02-07 40.77 42.27 40.72 41.69 0.7M
2022-02-04 39.83 41.54 39.68 40.89 0.7M
2022-02-03 39.43 40.23 38.89 39.78 0.9M
2022-02-02 41.20 41.60 39.50 40.42 0.9M
2022-02-01 41.48 41.85 39.91 41.18 0.7M
2022-01-31 37.23 41.49 37.01 41.48 1.0M
2022-01-28 36.54 37.25 34.66 37.25 1.3M
2022-01-27 38.81 38.87 36.60 36.75 1.0M
2022-01-26 39.13 40.55 37.92 38.05 0.7M
2022-01-25 39.18 40.31 38.12 38.45 0.7M
2022-01-24 37.61 40.12 36.79 40.07 1.5M
2022-01-21 38.20 39.27 36.80 38.78 2.2M
2022-01-20 42.65 42.97 38.78 38.89 1.5M
2022-01-19 42.29 43.67 41.86 42.14 0.7M
2022-01-18 45.38 45.52 42.08 42.15 1.1M
2022-01-14 45.79 46.76 44.59 46.19 0.8M
2022-01-13 49.02 49.19 46.14 46.20 0.8M
2022-01-12 48.89 49.93 48.40 48.56 0.5M
2022-01-11 47.98 48.78 47.84 48.72 0.5M
2022-01-10 48.50 48.91 47.07 47.89 0.6M
2022-01-07 49.39 50.36 48.67 49.00 0.4M
2022-01-06 49.75 50.69 49.00 49.42 0.4M
2022-01-05 53.24 53.39 49.86 49.86 0.5M
2022-01-04 54.22 54.69 53.25 53.64 0.2M
2022-01-03 53.30 54.49 53.13 54.06 0.4M