Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 30.440 | 30.950 | 29.950 | 29.950 | 26.613 | 69 |
| 2024-08-06 | 30.600 | 30.850 | 29.990 | 30.520 | 27.119 | 269 |
| 2024-08-05 | 29.191 | 30.858 | 29.110 | 30.858 | 27.420 | 294 |
| 2024-08-02 | 30.490 | 31.430 | 29.710 | 30.618 | 27.206 | 1,052 |
| 2024-08-01 | 33.130 | 33.170 | 32.232 | 32.340 | 28.737 | 1,777 |
| 2024-07-31 | 33.735 | 33.825 | 33.185 | 33.185 | 29.487 | 1,115 |
| 2024-07-30 | 32.950 | 32.980 | 32.640 | 32.906 | 29.239 | 85 |
| 2024-07-29 | 32.780 | 33.289 | 32.368 | 32.500 | 28.879 | 268 |
| 2024-07-26 | 33.825 | 33.825 | 32.950 | 33.152 | 29.458 | 827 |
| 2024-07-25 | 32.400 | 33.055 | 32.350 | 33.021 | 29.342 | 397 |
| 2024-07-24 | 32.225 | 32.227 | 32.025 | 32.165 | 28.581 | 538 |
| 2024-07-23 | 31.770 | 32.290 | 31.770 | 32.290 | 28.692 | 47,828 |
| 2024-07-22 | 31.618 | 31.618 | 31.618 | 31.618 | 28.095 | 101 |
| 2024-07-19 | 31.550 | 31.830 | 31.423 | 31.805 | 28.261 | 1,562 |
| 2024-07-18 | 32.030 | 32.760 | 31.440 | 31.810 | 28.266 | 802 |
| 2024-07-17 | 32.160 | 33.279 | 32.132 | 32.164 | 28.580 | 570 |
| 2024-07-16 | 31.540 | 32.135 | 31.410 | 32.110 | 28.532 | 1,668 |
| 2024-07-15 | 31.940 | 32.460 | 31.210 | 31.210 | 27.732 | 499 |
| 2024-07-12 | 32.500 | 33.425 | 32.425 | 32.696 | 29.053 | 2,313 |
| 2024-07-11 | 30.190 | 31.580 | 30.020 | 31.580 | 28.061 | 304 |
| 2024-07-10 | 29.150 | 29.410 | 28.880 | 29.165 | 25.915 | 1,785 |
| 2024-07-09 | 28.679 | 29.035 | 28.679 | 29.035 | 25.800 | 51 |
| 2024-07-08 | 28.810 | 29.270 | 28.440 | 28.700 | 25.502 | 268 |
| 2024-07-05 | 28.400 | 29.234 | 28.400 | 28.940 | 25.715 | 327 |
| 2024-07-03 | 28.770 | 29.275 | 28.720 | 29.105 | 25.862 | 438 |
| 2024-07-02 | 28.530 | 29.020 | 28.270 | 28.340 | 24.813 | 975 |
| 2024-07-01 | 29.680 | 30.310 | 28.684 | 28.684 | 25.115 | 2,406 |
| 2024-06-28 | 30.570 | 30.570 | 29.000 | 29.000 | 25.391 | 1,058 |
| 2024-06-27 | 29.875 | 30.120 | 29.430 | 29.876 | 26.158 | 294 |
| 2024-06-26 | 29.530 | 30.420 | 29.530 | 29.800 | 26.092 | 1,056 |
| 2024-06-25 | 31.040 | 31.040 | 30.140 | 30.140 | 26.389 | 6 |
| 2024-06-24 | 30.630 | 30.700 | 30.370 | 30.380 | 26.600 | 33 |
| 2024-06-21 | 30.210 | 30.840 | 29.980 | 30.205 | 26.446 | 524 |
| 2024-06-20 | 30.905 | 31.220 | 30.124 | 30.260 | 26.495 | 1,041 |
| 2024-06-18 | 30.655 | 30.655 | 30.540 | 30.540 | 26.740 | 77 |
| 2024-06-17 | 31.130 | 31.130 | 29.920 | 29.968 | 26.239 | 656 |
| 2024-06-14 | 31.235 | 31.235 | 31.220 | 31.220 | 27.335 | 1,652 |
| 2024-06-12 | 32.430 | 33.300 | 32.280 | 32.330 | 28.307 | 377 |
| 2024-06-11 | 31.450 | 31.910 | 31.170 | 31.910 | 27.939 | 154 |
| 2024-06-10 | 30.800 | 31.320 | 30.290 | 31.210 | 27.326 | 528 |
| 2024-06-07 | 31.174 | 31.630 | 30.220 | 31.430 | 27.519 | 901 |
| 2024-06-06 | 33.620 | 33.620 | 32.440 | 32.440 | 28.403 | 419 |
| 2024-06-05 | 33.050 | 33.415 | 32.960 | 33.020 | 28.911 | 1,855 |
| 2024-06-04 | 32.770 | 33.200 | 32.550 | 33.105 | 28.986 | 160 |
| 2024-06-03 | 33.550 | 33.680 | 32.970 | 33.480 | 29.314 | 1,026 |
| 2024-05-31 | 32.920 | 33.150 | 32.270 | 32.490 | 28.447 | 415 |
| 2024-05-30 | 32.205 | 32.650 | 32.205 | 32.610 | 28.552 | 472 |
| 2024-05-29 | 31.500 | 32.310 | 31.340 | 32.070 | 28.079 | 49,508 |
| 2024-05-28 | 32.490 | 34.200 | 32.490 | 32.975 | 28.872 | 866 |
| 2024-05-24 | 32.440 | 33.500 | 32.440 | 33.500 | 29.331 | 2,193 |
| 2024-05-23 | 33.005 | 33.360 | 32.304 | 32.304 | 28.284 | 1,201 |
| 2024-05-22 | 32.240 | 33.674 | 31.830 | 33.520 | 29.349 | 2,030 |
| 2024-05-21 | 31.450 | 32.260 | 31.450 | 32.258 | 28.244 | 221 |
| 2024-05-20 | 31.400 | 32.170 | 31.252 | 32.110 | 28.114 | 803 |
| 2024-05-17 | 32.050 | 32.050 | 31.770 | 31.980 | 28.001 | 213 |
| 2024-05-16 | 32.650 | 32.650 | 31.440 | 31.820 | 27.860 | 327 |
| 2024-05-15 | 32.175 | 32.930 | 31.820 | 31.880 | 27.913 | 157 |
| 2024-05-14 | 32.505 | 32.898 | 31.390 | 31.390 | 27.484 | 1,339 |
| 2024-05-13 | 32.262 | 32.470 | 31.840 | 31.840 | 27.878 | 551 |
| 2024-05-10 | 32.670 | 32.670 | 31.418 | 31.418 | 27.508 | 1,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.4250 USD |
| 2026-07-02 | 0.4250 USD |
| 2026-04-01 | 0.4250 USD |
| 2025-12-29 | 0.4200 USD |
| 2025-10-03 | 0.4200 USD |
| 2025-07-02 | 0.4200 USD |
| 2025-04-04 | 0.4200 USD |
| 2024-12-30 | 0.4150 USD |
| 2024-10-04 | 0.4150 USD |
| 2024-07-03 | 0.4150 USD |
| 2024-04-04 | 0.4150 USD |
| 2023-12-28 | 0.3950 USD |
| 2023-10-03 | 0.3950 USD |
| 2023-07-03 | 0.3950 USD |
| 2023-03-31 | 0.3950 USD |
| 2022-12-23 | 0.3750 USD |
| 2022-10-03 | 0.3750 USD |
| 2022-07-01 | 0.3750 USD |
| 2022-04-01 | 0.3750 USD |
| 2021-12-27 | 0.3500 USD |
| 2021-09-30 | 0.3500 USD |
| 2021-07-01 | 0.3500 USD |
| 2021-04-01 | 0.3500 USD |
| 2020-12-24 | 0.3400 USD |
| 2020-10-01 | 0.3400 USD |
| 2020-07-01 | 0.3400 USD |
| 2020-04-01 | 0.3400 USD |
| 2019-12-24 | 0.3350 USD |
| 2019-10-02 | 0.3350 USD |
| 2019-07-03 | 0.3350 USD |
| 2019-04-02 | 0.3350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.