Hannon Armstrong Sustainable

HASI
🏛️ usa →
30.51
Last Update: 2025-09-26
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
2023-12-29 28.00 28.22 27.56 27.58 0.9M
2023-12-28 27.78 28.33 27.77 28.13 0.9M
2023-12-27 28.35 28.74 28.18 28.41 1.3M
2023-12-26 28.10 28.65 27.93 28.33 0.9M
2023-12-22 27.49 28.38 27.36 27.85 0.9M
2023-12-21 27.61 28.23 27.24 27.75 1.5M
2023-12-20 27.86 28.53 27.02 27.10 0.9M
2023-12-19 28.12 28.63 27.89 28.09 1.4M
2023-12-18 28.81 29.10 27.39 27.54 1.5M
2023-12-15 29.50 29.72 28.82 29.01 4.8M
2023-12-14 28.50 29.88 28.50 29.38 2.7M
2023-12-13 25.72 28.32 25.35 27.87 2.4M
2023-12-12 25.36 25.86 25.06 25.74 1.0M
2023-12-11 25.28 25.81 25.03 25.50 1.0M
2023-12-08 25.15 25.77 24.90 25.51 0.8M
2023-12-07 25.42 25.46 24.90 25.24 0.9M
2023-12-06 25.66 26.37 25.24 25.32 1.0M
2023-12-05 25.19 25.46 24.69 25.17 1.2M
2023-12-04 25.12 25.89 24.56 25.55 1.3M
2023-12-01 23.97 25.48 23.73 25.37 1.2M
2023-11-30 24.29 24.44 23.75 24.21 0.8M
2023-11-29 24.44 24.70 23.90 24.04 1.4M
2023-11-28 23.01 24.15 22.33 24.06 1.5M
2023-11-27 23.44 23.53 22.95 23.34 0.9M
2023-11-24 23.59 23.68 23.31 23.47 0.5M
2023-11-22 23.99 24.15 23.34 23.53 1.0M
2023-11-21 23.99 24.06 23.42 23.79 1.1M
2023-11-20 23.35 24.52 23.00 24.24 1.5M
2023-11-17 23.08 23.48 22.82 23.34 1.5M
2023-11-16 22.94 23.21 22.23 22.68 1.1M
2023-11-15 22.50 23.79 22.33 23.22 1.6M
2023-11-14 21.00 22.63 20.89 22.50 1.8M
2023-11-13 18.94 19.94 18.72 19.80 0.7M
2023-11-10 19.69 19.69 18.90 19.14 1.1M
2023-11-09 20.38 20.53 19.44 19.49 0.9M
2023-11-08 20.15 20.42 19.66 20.14 1.4M
2023-11-07 20.21 20.78 20.00 20.20 1.3M
2023-11-06 21.61 21.72 20.12 20.35 1.7M
2023-11-03 20.25 22.68 20.22 21.76 3.7M
2023-11-02 18.21 18.84 18.02 18.80 2.2M
2023-11-01 17.30 17.68 16.80 17.67 1.1M
2023-10-31 17.11 17.54 16.92 17.14 1.2M
2023-10-30 17.06 17.29 16.69 16.94 0.9M
2023-10-27 17.48 17.50 16.60 16.77 1.1M
2023-10-26 17.10 17.64 16.88 17.51 1.5M
2023-10-25 18.04 18.22 16.89 17.08 2.1M
2023-10-24 17.52 18.56 17.52 18.33 1.7M
2023-10-23 17.17 17.71 16.73 17.19 1.4M
2023-10-20 17.52 18.02 17.03 17.39 1.8M
2023-10-19 17.98 18.18 17.44 17.61 1.3M
2023-10-18 17.87 18.37 17.65 18.11 1.5M
2023-10-17 17.71 18.44 17.26 18.05 2.8M
2023-10-16 16.52 17.56 16.13 17.35 1.6M
2023-10-13 16.29 17.04 16.10 16.37 2.7M
2023-10-12 16.95 16.97 15.71 16.00 1.8M
2023-10-11 17.20 17.88 16.36 16.81 2.9M
2023-10-10 15.60 17.07 15.32 16.98 3.5M
2023-10-09 14.14 15.68 14.11 15.46 4.2M
2023-10-06 14.08 14.70 13.22 14.42 6.1M
2023-10-05 15.12 15.32 13.77 14.36 5.5M
2023-10-04 16.52 16.84 15.37 15.42 4.1M
2023-10-03 18.83 19.10 16.19 16.50 5.0M
2023-10-02 21.02 21.17 19.52 19.68 2.9M
2023-09-29 21.43 21.94 20.98 21.20 2.0M
2023-09-28 21.86 21.96 20.85 21.00 2.2M
2023-09-27 22.48 23.02 21.72 21.81 1.4M
2023-09-26 23.29 23.64 22.15 22.32 2.2M
2023-09-25 23.36 23.93 22.87 23.47 1.0M
2023-09-22 23.60 24.19 23.34 23.71 1.4M
2023-09-21 23.47 23.64 23.05 23.48 1.9M
2023-09-20 24.37 24.78 23.93 23.95 1.2M
2023-09-19 25.00 25.20 24.28 24.36 1.8M
2023-09-18 24.43 25.38 24.09 24.92 3.5M
2023-09-15 24.48 25.43 24.32 24.92 21.8M
2023-09-14 24.82 25.02 24.35 24.54 2.3M
2023-09-13 24.55 24.72 24.23 24.29 1.8M
2023-09-12 23.79 24.65 23.29 24.32 1.8M
2023-09-11 24.49 24.49 23.72 24.21 2.0M
2023-09-08 24.00 24.36 23.60 24.32 2.0M
2023-09-07 23.67 24.48 23.56 24.18 3.4M
2023-09-06 24.75 25.05 23.95 24.11 2.5M
2023-09-05 24.80 25.47 24.51 25.01 5.1M
2023-09-01 22.74 23.34 22.72 23.07 1.1M
2023-08-31 22.21 22.82 22.17 22.37 1.4M
2023-08-30 21.76 22.21 21.63 22.10 1.0M
2023-08-29 20.44 21.65 20.39 21.64 1.3M
2023-08-28 20.51 20.80 20.26 20.37 0.9M
2023-08-25 20.41 20.60 19.90 20.32 1.0M
2023-08-24 20.69 21.00 20.28 20.39 1.2M
2023-08-23 20.49 21.47 20.41 21.07 1.1M
2023-08-22 20.51 21.03 20.00 20.59 2.1M
2023-08-21 21.09 21.33 19.46 19.48 2.1M
2023-08-18 20.02 21.28 19.63 21.03 1.7M
2023-08-17 23.20 23.24 19.85 20.17 3.4M
2023-08-16 23.32 23.80 23.15 23.20 1.0M
2023-08-15 24.65 24.90 23.24 23.56 1.7M
2023-08-14 23.49 23.61 22.64 23.12 0.9M
2023-08-11 23.00 23.75 22.93 23.64 1.3M
2023-08-10 22.75 23.19 22.41 23.12 2.4M
2023-08-09 21.87 22.71 21.73 22.46 1.9M
2023-08-08 21.43 21.81 21.31 21.78 4.0M
2023-08-07 24.16 24.16 21.56 21.71 4.1M
2023-08-04 24.26 25.06 23.90 24.45 1.0M
2023-08-03 24.05 24.41 23.64 24.40 0.9M
2023-08-02 24.62 24.67 23.69 23.97 0.9M
2023-08-01 25.91 26.00 24.91 24.94 0.8M
2023-07-31 26.25 26.74 25.86 26.11 0.8M
2023-07-28 26.75 26.94 25.90 26.02 0.6M
2023-07-27 26.89 27.13 26.04 26.31 0.5M
2023-07-26 27.00 27.62 26.78 27.04 0.6M
2023-07-25 27.68 27.98 27.15 27.24 0.8M
2023-07-24 28.34 28.51 27.65 27.68 0.6M
2023-07-21 28.76 28.76 27.87 28.09 0.5M
2023-07-20 29.06 29.13 28.20 28.34 0.7M
2023-07-19 28.82 29.43 28.61 29.31 0.8M
2023-07-18 27.78 28.67 27.72 28.56 1.0M
2023-07-17 26.15 27.73 25.99 27.62 0.7M
2023-07-14 26.60 26.70 25.97 26.20 0.5M
2023-07-13 26.60 26.83 26.41 26.66 0.6M
2023-07-12 26.43 26.76 26.04 26.37 0.9M
2023-07-11 25.37 25.79 25.17 25.64 0.5M
2023-07-10 24.50 25.43 24.50 25.27 0.7M
2023-07-07 24.03 25.00 23.96 24.64 0.6M
2023-07-06 24.00 24.18 23.41 23.97 0.6M
2023-07-05 24.55 24.81 24.24 24.45 0.5M
2023-07-03 24.60 25.14 24.56 24.74 0.4M
2023-06-30 25.55 25.55 24.87 25.00 0.7M
2023-06-29 24.62 25.50 24.52 25.12 0.7M
2023-06-28 24.38 24.67 24.12 24.55 0.8M
2023-06-27 24.27 24.61 23.98 24.42 0.7M
2023-06-26 23.73 24.38 23.54 24.11 0.8M
2023-06-23 24.05 24.37 23.60 23.74 1.6M
2023-06-22 25.37 25.60 24.46 24.56 0.8M
2023-06-21 25.68 26.30 25.30 25.60 0.9M
2023-06-20 26.73 26.93 26.16 26.17 0.9M
2023-06-16 28.42 28.42 26.57 27.14 2.9M
2023-06-15 27.30 28.55 27.11 28.41 0.9M
2023-06-14 27.19 27.86 27.05 27.48 1.3M
2023-06-13 25.69 26.97 25.61 26.93 1.7M
2023-06-12 24.44 25.50 24.31 25.37 1.2M
2023-06-09 25.69 25.76 24.42 24.45 0.6M
2023-06-08 25.40 25.75 25.21 25.62 0.8M
2023-06-07 25.52 26.09 25.05 25.42 1.1M
2023-06-06 24.81 25.29 24.61 25.23 0.9M
2023-06-05 25.00 25.50 24.74 25.07 0.8M
2023-06-02 24.81 25.10 24.24 24.87 1.0M
2023-06-01 23.53 24.62 23.10 24.38 1.8M
2023-05-31 23.43 23.71 22.77 23.53 2.3M
2023-05-30 23.28 23.96 22.91 23.59 4.0M
2023-05-26 23.00 23.28 22.43 23.00 3.0M
2023-05-25 23.45 24.29 22.53 22.91 7.7M
2023-05-24 24.64 25.10 23.67 24.06 3.3M
2023-05-23 26.79 27.84 26.60 26.68 0.6M
2023-05-22 25.95 26.83 25.85 26.78 0.4M
2023-05-19 26.11 26.44 25.31 25.61 0.6M
2023-05-18 25.82 25.92 25.36 25.79 0.5M
2023-05-17 24.85 25.88 24.79 25.82 0.5M
2023-05-16 25.84 26.18 24.67 24.69 0.4M
2023-05-15 25.47 26.29 25.32 26.10 0.4M
2023-05-12 25.93 26.37 25.24 25.45 0.5M
2023-05-11 25.53 26.02 25.48 25.72 0.5M
2023-05-10 25.23 25.97 25.05 25.92 0.5M
2023-05-09 25.13 25.14 24.66 24.83 0.4M
2023-05-08 26.40 26.79 25.40 25.52 0.5M
2023-05-05 26.09 26.80 25.16 26.18 0.8M
2023-05-04 25.59 25.99 24.66 24.91 0.9M
2023-05-03 25.00 27.10 24.95 25.93 0.7M
2023-05-02 27.28 27.53 24.98 24.99 1.0M
2023-05-01 28.39 28.52 27.28 27.62 0.5M
2023-04-28 27.90 28.59 27.77 28.38 0.4M
2023-04-27 26.62 28.01 26.51 27.98 0.6M
2023-04-26 27.60 27.90 26.18 26.41 0.9M
2023-04-25 28.79 29.07 27.99 28.02 0.6M
2023-04-24 28.47 29.08 28.25 29.03 0.6M
2023-04-21 28.43 28.68 27.97 28.48 0.4M
2023-04-20 28.29 28.81 27.87 28.27 0.5M
2023-04-19 28.03 28.95 28.01 28.76 0.6M
2023-04-18 28.76 28.82 27.98 28.50 0.4M
2023-04-17 27.83 28.65 27.76 28.54 0.4M
2023-04-14 28.57 28.70 27.31 27.88 0.5M
2023-04-13 28.05 28.66 27.98 28.55 0.3M
2023-04-12 28.92 28.93 27.87 27.96 0.4M
2023-04-11 28.31 28.55 27.93 28.35 0.5M
2023-04-10 27.47 28.24 27.26 28.11 0.4M
2023-04-06 27.70 27.86 27.35 27.64 0.3M
2023-04-05 27.87 28.14 27.30 27.57 0.4M
2023-04-04 28.21 28.63 27.61 28.20 0.4M
2023-04-03 28.69 29.09 27.58 27.86 0.5M
2023-03-31 28.12 28.72 28.10 28.60 0.7M
2023-03-30 28.36 29.01 28.19 28.26 0.7M
2023-03-29 26.99 27.81 26.69 27.71 0.7M
2023-03-28 26.22 26.71 25.99 26.55 0.7M
2023-03-27 26.50 26.69 25.84 26.29 0.6M
2023-03-24 25.01 26.04 24.61 26.00 0.6M
2023-03-23 25.96 26.91 25.20 25.36 1.2M
2023-03-22 25.70 26.72 25.43 25.72 1.5M
2023-03-21 24.62 26.15 24.51 25.82 1.2M
2023-03-20 23.99 24.65 23.84 23.94 1.1M
2023-03-17 24.57 25.25 23.50 23.88 2.6M
2023-03-16 25.50 25.59 23.75 23.91 1.7M
2023-03-15 26.01 26.40 25.02 25.91 1.9M
2023-03-14 28.93 29.12 26.90 27.38 1.1M
2023-03-13 27.14 28.76 26.18 28.00 1.6M
2023-03-10 29.04 29.24 27.50 27.65 1.0M
2023-03-09 30.25 30.88 29.19 29.23 0.4M
2023-03-08 30.67 30.67 29.19 30.00 0.9M
2023-03-07 31.28 31.34 30.42 30.60 0.5M
2023-03-06 31.39 31.47 30.81 31.04 0.7M
2023-03-03 31.40 31.63 30.95 31.18 0.6M
2023-03-02 30.84 31.04 30.06 31.03 0.7M
2023-03-01 31.50 31.63 31.03 31.23 0.5M
2023-02-28 31.54 31.76 31.09 31.41 0.8M
2023-02-27 31.90 32.03 31.63 31.80 0.6M
2023-02-24 31.89 32.14 31.46 31.70 0.5M
2023-02-23 31.50 32.67 30.84 32.54 1.0M
2023-02-22 32.02 32.48 30.74 31.01 0.7M
2023-02-21 33.33 33.85 32.06 32.09 0.8M
2023-02-17 36.44 36.44 33.35 34.20 0.8M
2023-02-16 35.29 35.96 34.63 34.96 0.4M
2023-02-15 34.56 36.21 34.50 36.08 0.3M
2023-02-14 35.24 35.93 34.58 35.12 0.4M
2023-02-13 34.64 35.89 34.31 35.60 0.5M
2023-02-10 34.73 35.15 34.24 34.79 0.4M
2023-02-09 36.04 36.44 34.39 34.96 0.5M
2023-02-08 36.82 36.82 35.50 35.61 0.4M
2023-02-07 36.40 36.86 35.73 36.75 0.4M
2023-02-06 37.98 38.28 36.26 36.73 0.5M
2023-02-03 37.50 38.45 37.40 38.37 0.7M
2023-02-02 38.28 39.67 37.89 38.33 0.9M
2023-02-01 36.64 38.18 36.00 37.72 0.6M
2023-01-31 35.62 37.27 35.50 36.91 0.8M
2023-01-30 35.25 36.30 34.96 35.32 0.7M
2023-01-27 33.93 36.36 33.93 35.75 0.5M
2023-01-26 34.52 34.78 33.61 34.35 0.4M
2023-01-25 33.39 34.19 32.68 34.16 0.4M
2023-01-24 33.48 34.41 33.35 33.98 0.3M
2023-01-23 33.19 34.02 32.88 33.83 0.4M
2023-01-20 32.82 33.07 32.18 33.07 0.5M
2023-01-19 33.84 34.16 32.38 32.61 0.6M
2023-01-18 34.99 35.50 34.24 34.43 0.3M
2023-01-17 34.79 35.30 34.53 34.68 0.4M
2023-01-13 36.68 36.68 33.90 34.90 0.5M
2023-01-12 33.92 34.80 33.28 34.79 0.6M
2023-01-11 32.83 33.80 32.74 33.60 0.5M
2023-01-10 31.20 32.40 30.97 32.38 0.5M
2023-01-09 31.55 32.31 31.34 31.37 0.6M
2023-01-06 30.11 31.48 29.50 31.12 0.6M
2023-01-05 29.58 29.97 29.03 29.78 0.5M
2023-01-04 28.96 30.21 28.83 29.94 0.6M
2023-01-03 29.52 29.93 28.21 28.44 0.8M