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
2025-09-29 30.62 30.91 30.44 30.89 1.2M
2025-09-26 29.72 30.54 29.68 30.51 1.2M
2025-09-25 29.40 29.74 29.29 29.70 0.7M
2025-09-24 29.63 30.13 29.51 29.63 1.2M
2025-09-23 29.03 29.52 29.01 29.39 1.2M
2025-09-22 28.87 29.01 28.66 28.95 1.0M
2025-09-19 28.63 28.92 28.40 28.90 2.0M
2025-09-18 28.27 28.71 28.25 28.68 0.9M
2025-09-17 28.25 29.01 27.95 28.10 1.0M
2025-09-16 28.37 28.56 28.09 28.13 1.0M
2025-09-15 28.14 28.37 27.61 28.37 0.8M
2025-09-12 28.07 28.18 27.90 27.95 0.6M
2025-09-11 27.76 28.53 27.71 28.33 0.9M
2025-09-10 27.74 28.03 27.66 27.74 0.8M
2025-09-09 27.80 27.88 27.48 27.62 0.7M
2025-09-08 28.20 28.20 27.56 27.78 0.9M
2025-09-05 28.45 28.82 28.03 28.19 1.0M
2025-09-04 28.00 28.03 27.56 28.03 1.1M
2025-09-03 27.55 27.91 27.52 27.85 1.1M
2025-09-02 27.80 27.84 27.47 27.73 0.9M
2025-08-29 28.05 28.24 27.81 28.24 0.9M
2025-08-28 28.31 28.31 27.77 27.95 0.6M
2025-08-27 28.00 28.26 27.90 28.01 0.7M
2025-08-26 28.27 28.64 27.96 28.08 1.0M
2025-08-25 28.61 28.64 28.23 28.37 0.8M
2025-08-22 27.55 28.94 27.49 28.80 1.3M
2025-08-21 27.66 27.84 27.34 27.36 0.6M
2025-08-20 27.80 28.02 27.67 27.88 0.9M
2025-08-19 27.59 28.13 27.42 27.80 0.9M
2025-08-18 27.70 28.00 27.38 27.50 1.3M
2025-08-15 26.81 28.02 26.51 27.64 1.8M
2025-08-14 26.68 26.70 26.33 26.68 0.9M
2025-08-13 26.32 27.05 26.06 26.90 1.5M
2025-08-12 25.80 26.26 25.51 26.22 1.4M
2025-08-11 25.94 26.37 25.35 25.66 1.2M
2025-08-08 24.42 25.88 24.42 25.71 1.7M
2025-08-07 24.73 25.09 24.38 24.38 1.4M
2025-08-06 25.52 25.52 24.44 24.44 1.3M
2025-08-05 25.63 25.80 25.28 25.56 1.2M
2025-08-04 25.63 25.93 25.26 25.66 1.2M
2025-08-01 26.02 26.30 25.58 25.69 1.3M
2025-07-31 26.50 26.89 25.93 25.97 1.2M
2025-07-30 27.41 27.62 26.68 26.85 1.3M
2025-07-29 27.71 27.85 27.39 27.56 0.7M
2025-07-28 27.86 28.06 27.58 27.69 0.9M
2025-07-25 27.92 27.98 27.61 27.92 0.5M
2025-07-24 28.00 28.43 27.80 27.83 0.7M
2025-07-23 28.72 28.75 28.14 28.31 1.0M
2025-07-22 26.85 28.99 26.83 28.81 2.3M
2025-07-21 27.05 27.21 26.71 26.76 0.8M
2025-07-18 26.69 27.00 26.21 26.69 1.0M
2025-07-17 25.99 27.24 25.92 26.49 1.6M
2025-07-16 26.62 26.75 26.01 26.04 1.2M
2025-07-15 27.11 27.36 26.38 26.45 1.0M
2025-07-14 27.36 27.69 26.85 27.11 1.1M
2025-07-11 27.41 27.61 27.05 27.41 0.9M
2025-07-10 26.91 27.92 26.84 27.67 1.1M
2025-07-09 26.78 27.17 26.68 27.05 1.3M
2025-07-08 26.39 26.88 26.36 26.69 1.3M
2025-07-07 26.75 27.17 26.48 26.62 1.2M
2025-07-03 27.17 27.81 27.09 27.26 0.8M
2025-07-02 26.96 27.39 26.86 27.22 1.2M
2025-07-01 26.68 28.42 26.63 27.41 2.0M
2025-06-30 27.40 27.44 26.69 26.86 3.2M
2025-06-27 27.72 27.92 27.43 27.66 3.2M
2025-06-26 26.63 27.91 26.49 27.77 1.8M
2025-06-25 26.25 26.64 25.87 26.50 3.0M
2025-06-24 25.80 26.63 25.80 26.48 1.7M
2025-06-23 25.50 25.88 25.23 25.58 1.8M
2025-06-20 26.07 26.52 25.61 25.62 2.6M
2025-06-18 25.73 26.09 25.49 25.96 1.4M
2025-06-17 26.59 26.70 25.28 25.70 3.1M
2025-06-16 27.25 27.88 27.07 27.31 1.6M
2025-06-13 26.85 27.13 26.69 27.02 1.1M
2025-06-12 27.28 27.55 26.92 27.25 1.8M
2025-06-11 26.47 27.22 26.39 27.13 2.1M
2025-06-10 26.23 26.53 25.94 26.39 1.0M
2025-06-09 25.57 26.25 25.45 25.97 1.2M
2025-06-06 25.18 25.61 25.09 25.40 0.7M
2025-06-05 25.13 25.13 24.71 24.89 1.4M
2025-06-04 25.50 25.60 25.05 25.06 0.9M
2025-06-03 24.80 25.49 24.50 25.44 1.1M
2025-06-02 24.85 24.98 24.29 24.74 1.1M
2025-05-30 25.40 25.45 24.95 25.05 1.7M
2025-05-29 25.59 25.71 25.10 25.46 1.3M
2025-05-28 25.60 25.67 25.24 25.33 1.1M
2025-05-27 25.33 25.78 24.87 25.58 1.8M
2025-05-23 25.14 25.47 25.06 25.27 1.1M
2025-05-22 26.71 26.71 24.95 25.43 2.7M
2025-05-21 27.77 27.88 26.91 26.92 0.9M
2025-05-20 27.97 28.25 27.87 27.98 1.1M
2025-05-19 28.03 28.30 27.93 28.25 1.0M
2025-05-16 28.31 28.74 28.20 28.53 1.1M
2025-05-15 27.36 28.56 27.12 28.35 1.7M
2025-05-14 27.15 27.63 27.11 27.23 1.6M
2025-05-13 26.74 27.42 26.69 27.39 1.6M
2025-05-12 27.72 28.03 26.47 26.56 1.7M
2025-05-09 26.07 27.04 25.97 26.97 1.6M
2025-05-08 26.90 26.97 25.05 25.90 1.7M
2025-05-07 25.85 26.21 25.74 25.77 0.9M
2025-05-06 25.39 25.88 25.16 25.83 1.2M
2025-05-05 25.48 25.65 25.04 25.44 1.1M
2025-05-02 25.21 25.62 25.00 25.61 1.0M
2025-05-01 24.86 25.38 24.86 24.91 0.8M
2025-04-30 25.04 25.18 24.29 24.98 1.0M
2025-04-29 25.56 25.67 25.21 25.47 0.7M
2025-04-28 25.08 25.60 25.08 25.54 1.1M
2025-04-25 24.64 25.14 24.46 25.08 0.9M
2025-04-24 24.51 24.79 24.25 24.75 0.6M
2025-04-23 24.63 25.18 24.19 24.35 1.0M
2025-04-22 23.87 24.55 23.73 24.29 1.0M
2025-04-21 24.05 24.28 23.08 23.46 1.0M
2025-04-17 23.60 24.67 23.59 24.22 0.9M
2025-04-16 23.68 24.48 23.58 23.84 1.3M
2025-04-15 24.20 24.75 23.69 23.73 1.2M
2025-04-14 23.44 24.30 23.18 24.21 1.8M
2025-04-11 22.75 23.36 22.30 23.01 2.0M
2025-04-10 23.85 23.88 21.98 22.73 2.4M
2025-04-09 23.84 25.32 22.66 24.59 3.7M
2025-04-08 26.51 26.54 23.69 24.26 1.6M
2025-04-07 26.05 27.60 25.28 25.73 2.0M
2025-04-04 27.78 27.88 26.43 27.06 1.8M
2025-04-03 28.34 29.21 28.34 29.05 0.8M
2025-04-02 28.87 29.34 28.74 29.21 1.1M
2025-04-01 29.24 29.30 28.40 29.06 1.1M
2025-03-31 29.13 29.48 28.81 29.24 0.8M
2025-03-28 29.36 29.44 29.10 29.44 0.8M
2025-03-27 29.24 29.74 29.24 29.35 0.5M
2025-03-26 29.64 29.76 29.14 29.32 0.5M
2025-03-25 29.27 29.92 29.17 29.74 0.6M
2025-03-24 29.43 29.69 29.21 29.22 0.6M
2025-03-21 29.40 29.62 29.18 29.30 2.3M
2025-03-20 29.29 29.81 29.25 29.69 0.6M
2025-03-19 29.55 29.82 29.15 29.49 2.0M
2025-03-18 29.58 29.65 29.23 29.45 0.7M
2025-03-17 29.11 29.72 28.93 29.64 0.9M
2025-03-14 28.75 29.22 28.63 29.07 0.9M
2025-03-13 28.55 28.97 28.35 28.50 2.4M
2025-03-12 28.75 28.94 27.74 28.53 1.1M
2025-03-11 29.21 29.32 28.24 28.61 1.0M
2025-03-10 29.67 30.05 28.98 29.03 1.5M
2025-03-07 28.87 30.14 28.52 29.92 1.2M
2025-03-06 28.20 28.86 28.20 28.76 1.0M
2025-03-05 28.28 28.75 27.89 28.53 1.2M
2025-03-04 27.24 28.52 26.92 28.25 1.1M
2025-03-03 28.49 28.83 27.51 27.76 0.8M
2025-02-28 28.25 28.76 27.83 28.73 1.2M
2025-02-27 29.30 29.30 28.25 28.47 0.8M
2025-02-26 28.81 29.36 28.47 28.80 0.9M
2025-02-25 28.54 28.75 28.06 28.59 1.2M
2025-02-24 28.13 28.64 27.75 28.35 0.7M
2025-02-21 29.24 29.47 27.88 28.04 0.9M
2025-02-20 28.86 29.10 28.58 28.95 1.3M
2025-02-19 28.82 29.23 28.63 28.94 1.4M
2025-02-18 28.12 29.49 27.88 29.13 1.8M
2025-02-14 30.86 30.90 27.35 28.02 2.9M
2025-02-13 27.93 28.18 27.56 27.93 1.0M
2025-02-12 27.51 28.07 27.31 27.77 1.3M
2025-02-11 28.33 28.40 27.88 28.07 0.9M
2025-02-10 28.21 28.65 27.90 28.54 0.8M
2025-02-07 28.33 28.35 27.71 28.21 0.7M
2025-02-06 28.32 28.37 27.91 28.28 0.7M
2025-02-05 27.89 27.90 27.42 27.71 0.7M
2025-02-04 27.50 27.78 26.96 27.62 2.0M
2025-02-03 27.43 27.86 27.23 27.56 1.0M
2025-01-31 28.59 29.00 27.80 28.01 2.0M
2025-01-30 28.70 28.84 28.40 28.65 0.9M
2025-01-29 27.40 28.19 27.31 28.17 1.1M
2025-01-28 27.60 27.78 26.90 27.31 0.8M
2025-01-27 27.38 28.02 27.33 27.89 1.5M
2025-01-24 26.71 27.53 26.62 27.32 1.5M
2025-01-23 26.75 26.97 26.41 26.68 1.2M
2025-01-22 27.42 27.42 26.71 27.05 1.4M
2025-01-21 27.92 27.99 27.31 27.55 1.0M
2025-01-17 28.46 28.47 27.80 27.92 0.8M
2025-01-16 27.60 28.39 27.50 28.16 0.5M
2025-01-15 28.49 28.62 27.41 27.56 0.6M
2025-01-14 26.63 27.98 26.58 27.49 1.0M
2025-01-13 26.74 26.75 26.07 26.47 1.0M
2025-01-10 27.19 27.44 26.65 26.96 0.8M
2025-01-08 27.55 27.90 27.34 27.62 1.7M
2025-01-07 27.50 27.78 26.97 27.63 0.9M
2025-01-06 27.88 28.13 27.33 27.36 0.8M
2025-01-03 27.26 27.76 27.11 27.76 0.9M
2025-01-02 27.05 27.68 26.91 27.15 1.1M