Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 30.600 | 31.860 | 30.355 | 31.700 | 27.755 | 3,536 |
| 2024-05-08 | 27.072 | 30.150 | 26.800 | 30.150 | 26.398 | 5,457 |
| 2024-05-07 | 26.490 | 26.614 | 26.010 | 26.320 | 23.045 | 262 |
| 2024-05-03 | 25.320 | 26.390 | 25.320 | 25.755 | 22.550 | 184 |
| 2024-05-02 | 24.730 | 24.900 | 24.660 | 24.900 | 21.802 | 768 |
| 2024-05-01 | 25.550 | 25.550 | 24.590 | 24.680 | 21.609 | 151 |
| 2024-04-30 | 25.408 | 25.740 | 25.030 | 25.270 | 22.125 | 634 |
| 2024-04-29 | 25.540 | 26.160 | 25.540 | 25.830 | 22.616 | 102 |
| 2024-04-26 | 25.600 | 26.070 | 25.460 | 26.041 | 22.800 | 385 |
| 2024-04-25 | 25.720 | 25.720 | 24.980 | 25.140 | 22.012 | 314 |
| 2024-04-24 | 25.375 | 25.980 | 25.320 | 25.980 | 22.747 | 279 |
| 2024-04-23 | 24.930 | 25.420 | 24.930 | 25.295 | 22.147 | 43 |
| 2024-04-22 | 25.280 | 25.580 | 24.710 | 25.560 | 22.379 | 309 |
| 2024-04-19 | 24.380 | 24.822 | 24.150 | 24.682 | 21.611 | 753 |
| 2024-04-18 | 24.210 | 24.974 | 24.210 | 24.660 | 21.592 | 337 |
| 2024-04-17 | 24.570 | 24.790 | 24.390 | 24.560 | 21.504 | 159 |
| 2024-04-16 | 24.410 | 24.730 | 24.080 | 24.509 | 21.459 | 652 |
| 2024-04-15 | 26.100 | 26.100 | 25.200 | 25.212 | 22.075 | 206 |
| 2024-04-12 | 26.240 | 26.365 | 25.730 | 25.850 | 22.633 | 2,234 |
| 2024-04-11 | 26.630 | 26.630 | 25.940 | 26.340 | 23.062 | 251 |
| 2024-04-10 | 27.095 | 27.095 | 26.390 | 26.540 | 23.237 | 453 |
| 2024-04-09 | 27.510 | 28.360 | 27.510 | 28.160 | 24.656 | 52,018 |
| 2024-04-08 | 27.115 | 27.520 | 26.410 | 27.520 | 24.096 | 52,459 |
| 2024-04-05 | 26.530 | 26.700 | 26.220 | 26.700 | 23.378 | 270 |
| 2024-04-04 | 27.000 | 27.000 | 27.000 | 27.000 | 23.640 | 194 |
| 2024-04-03 | 26.845 | 27.362 | 26.845 | 27.313 | 23.551 | 607 |
| 2024-04-02 | 27.344 | 27.344 | 26.955 | 26.955 | 23.243 | 625 |
| 2024-03-28 | 28.000 | 28.580 | 27.930 | 28.570 | 24.635 | 2,759 |
| 2024-03-27 | 26.950 | 27.860 | 26.950 | 27.730 | 23.910 | 986 |
| 2024-03-26 | 27.390 | 27.490 | 26.889 | 26.930 | 23.221 | 96 |
| 2024-03-25 | 27.041 | 27.220 | 26.670 | 27.100 | 23.367 | 488 |
| 2024-03-22 | 26.607 | 26.910 | 26.570 | 26.770 | 23.083 | 42 |
| 2024-03-21 | 26.150 | 26.610 | 26.150 | 26.380 | 22.746 | 194 |
| 2024-03-20 | 25.160 | 26.020 | 25.160 | 26.020 | 22.436 | 127 |
| 2024-03-19 | 24.940 | 25.840 | 24.940 | 25.790 | 22.238 | 1,133 |
| 2024-03-18 | 24.310 | 25.460 | 24.280 | 25.430 | 21.927 | 85 |
| 2024-03-15 | 24.150 | 24.370 | 23.790 | 24.370 | 21.013 | 723 |
| 2024-03-14 | 24.975 | 25.580 | 24.703 | 24.703 | 21.300 | 851 |
| 2024-03-13 | 26.070 | 26.530 | 25.810 | 25.810 | 22.255 | 289 |
| 2024-03-12 | 25.806 | 26.090 | 25.350 | 25.810 | 22.255 | 817 |
| 2024-03-11 | 25.860 | 26.360 | 25.860 | 26.110 | 22.514 | 393 |
| 2024-03-08 | 25.550 | 25.860 | 25.380 | 25.430 | 21.927 | 54 |
| 2024-03-07 | 25.410 | 25.600 | 25.330 | 25.470 | 21.962 | 320 |
| 2024-03-06 | 25.580 | 25.990 | 25.560 | 25.560 | 22.039 | 139 |
| 2024-03-05 | 25.180 | 25.470 | 25.180 | 25.445 | 21.940 | 27 |
| 2024-03-04 | 26.000 | 26.000 | 25.150 | 25.150 | 21.686 | 63 |
| 2024-03-01 | 25.110 | 25.830 | 24.850 | 25.830 | 22.272 | 220 |
| 2024-02-29 | 26.870 | 26.870 | 24.640 | 25.480 | 21.970 | 798 |
| 2024-02-28 | 24.750 | 25.380 | 24.750 | 25.075 | 21.621 | 84 |
| 2024-02-27 | 25.090 | 25.210 | 24.680 | 25.170 | 21.703 | 997 |
| 2024-02-26 | 24.425 | 24.850 | 24.300 | 24.410 | 21.048 | 741 |
| 2024-02-23 | 24.719 | 24.723 | 24.466 | 24.466 | 21.096 | 255 |
| 2024-02-22 | 25.016 | 25.740 | 25.016 | 25.740 | 22.195 | 320 |
| 2024-02-21 | 25.510 | 25.590 | 25.400 | 25.580 | 22.057 | 774 |
| 2024-02-20 | 25.695 | 26.416 | 25.695 | 25.816 | 22.260 | 1,810 |
| 2024-02-16 | 26.190 | 26.820 | 25.650 | 26.062 | 22.472 | 2,085 |
| 2024-02-15 | 25.240 | 25.530 | 24.960 | 25.310 | 21.824 | 2,079 |
| 2024-02-14 | 24.270 | 24.410 | 24.015 | 24.190 | 20.858 | 1,648 |
| 2024-02-13 | 23.495 | 24.310 | 23.260 | 23.710 | 20.444 | 337 |
| 2024-02-12 | 24.125 | 25.430 | 24.000 | 25.260 | 21.781 | 422 |
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.