Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 23.620 | 23.790 | 23.200 | 23.435 | 20.207 | 428 |
| 2024-02-08 | 23.650 | 23.880 | 23.410 | 23.730 | 20.461 | 9 |
| 2024-02-07 | 23.460 | 23.820 | 23.110 | 23.806 | 20.527 | 144 |
| 2024-02-06 | 22.840 | 23.430 | 22.840 | 23.280 | 20.073 | 14 |
| 2024-02-05 | 22.830 | 23.080 | 22.580 | 22.700 | 19.573 | 1,717 |
| 2024-02-02 | 23.320 | 23.630 | 22.900 | 23.190 | 19.996 | 479 |
| 2024-02-01 | 23.900 | 24.190 | 23.900 | 24.190 | 20.858 | 116 |
| 2024-01-31 | 24.360 | 24.460 | 23.810 | 24.310 | 20.962 | 100 |
| 2024-01-30 | 24.500 | 24.640 | 23.810 | 23.900 | 20.608 | 388 |
| 2024-01-29 | 23.950 | 23.960 | 23.260 | 23.830 | 20.548 | 67 |
| 2024-01-26 | 23.759 | 23.770 | 23.410 | 23.410 | 20.186 | 110 |
| 2024-01-25 | 23.560 | 23.680 | 23.149 | 23.150 | 19.961 | 849 |
| 2024-01-24 | 23.590 | 23.590 | 22.650 | 22.980 | 19.815 | 242 |
| 2024-01-23 | 23.180 | 23.210 | 22.865 | 22.980 | 19.815 | 125 |
| 2024-01-22 | 22.950 | 23.520 | 22.521 | 22.521 | 19.419 | 2,923 |
| 2024-01-19 | 22.350 | 22.470 | 21.818 | 22.470 | 19.375 | 1,371 |
| 2024-01-18 | 24.040 | 24.430 | 22.490 | 22.620 | 19.504 | 1,305 |
| 2024-01-17 | 24.090 | 24.230 | 23.400 | 23.650 | 20.392 | 116 |
| 2024-01-16 | 24.640 | 24.700 | 24.270 | 24.460 | 21.091 | 54 |
| 2024-01-12 | 25.460 | 25.600 | 25.180 | 25.180 | 21.712 | 224 |
| 2024-01-11 | 26.490 | 26.560 | 25.430 | 25.600 | 22.074 | 696 |
| 2024-01-10 | 24.650 | 26.620 | 24.600 | 26.553 | 22.895 | 2,078 |
| 2024-01-09 | 25.685 | 26.240 | 24.780 | 24.835 | 21.414 | 2,505 |
| 2024-01-08 | 25.042 | 26.168 | 25.042 | 26.168 | 22.564 | 1,235 |
| 2024-01-05 | 25.050 | 25.050 | 25.050 | 25.050 | 21.600 | 407 |
| 2024-01-03 | 26.638 | 27.130 | 25.750 | 26.090 | 22.496 | 1,745 |
| 2024-01-02 | 27.500 | 27.722 | 27.160 | 27.722 | 23.904 | 217 |
| 2023-12-29 | 28.090 | 28.190 | 27.734 | 27.920 | 24.074 | 90 |
| 2023-12-28 | 27.900 | 28.320 | 27.720 | 28.020 | 24.161 | 76 |
| 2023-12-27 | 28.705 | 28.705 | 28.522 | 28.526 | 24.256 | 2,257 |
| 2023-12-22 | 28.220 | 28.400 | 27.320 | 28.150 | 23.937 | 426 |
| 2023-12-21 | 27.950 | 28.048 | 27.420 | 27.420 | 23.316 | 375 |
| 2023-12-20 | 28.250 | 28.480 | 27.610 | 28.280 | 24.047 | 330 |
| 2023-12-19 | 28.060 | 28.600 | 27.960 | 28.090 | 23.885 | 338 |
| 2023-12-18 | 28.580 | 29.050 | 27.630 | 28.190 | 23.971 | 299 |
| 2023-12-15 | 29.270 | 29.800 | 28.840 | 29.020 | 24.676 | 846 |
| 2023-12-14 | 29.415 | 29.860 | 28.690 | 28.960 | 24.625 | 1,246 |
| 2023-12-13 | 25.920 | 26.450 | 25.360 | 26.450 | 22.491 | 539 |
| 2023-12-12 | 25.130 | 25.605 | 25.130 | 25.605 | 21.772 | 400 |
| 2023-12-11 | 25.150 | 25.500 | 24.120 | 25.390 | 21.590 | 109 |
| 2023-12-08 | 25.442 | 25.630 | 24.950 | 24.950 | 21.215 | 546 |
| 2023-12-07 | 24.988 | 25.280 | 24.988 | 25.280 | 21.496 | 159 |
| 2023-12-06 | 25.760 | 26.350 | 25.550 | 25.705 | 21.857 | 2,743 |
| 2023-12-05 | 24.560 | 25.340 | 24.560 | 25.170 | 21.403 | 266 |
| 2023-12-04 | 25.170 | 25.880 | 24.560 | 25.256 | 21.476 | 534 |
| 2023-12-01 | 24.010 | 25.420 | 24.010 | 25.370 | 21.573 | 1,008 |
| 2023-11-30 | 23.805 | 24.110 | 23.780 | 23.920 | 20.340 | 591 |
| 2023-11-29 | 24.547 | 24.570 | 23.940 | 24.120 | 20.510 | 618 |
| 2023-11-28 | 23.125 | 23.460 | 22.385 | 23.420 | 19.915 | 685 |
| 2023-11-27 | 23.200 | 23.480 | 22.920 | 23.270 | 19.787 | 134 |
| 2023-11-24 | 23.405 | 23.540 | 23.405 | 23.505 | 19.987 | 102 |
| 2023-11-22 | 23.800 | 24.320 | 23.566 | 23.566 | 20.039 | 184 |
| 2023-11-21 | 23.900 | 24.060 | 23.610 | 23.720 | 20.170 | 51 |
| 2023-11-20 | 23.082 | 24.470 | 22.990 | 24.450 | 20.790 | 1,652 |
| 2023-11-17 | 23.125 | 23.300 | 22.910 | 23.300 | 19.812 | 182 |
| 2023-11-16 | 23.150 | 23.260 | 22.445 | 22.520 | 19.149 | 290 |
| 2023-11-15 | 22.500 | 23.780 | 22.400 | 23.295 | 19.808 | 993 |
| 2023-11-14 | 21.000 | 22.440 | 20.460 | 22.280 | 18.945 | 1,700 |
| 2023-11-13 | 19.130 | 19.850 | 18.950 | 19.850 | 16.879 | 1,597 |
| 2023-11-10 | 19.940 | 19.940 | 18.950 | 19.150 | 16.284 | 554 |
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.