Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	19.861	20.150	19.850	20.150	17.134	163
2023-11-07	20.050	20.280	19.710	20.150	17.134	115
2023-11-06	20.615	21.480	20.130	20.370	17.321	1,585
2023-11-03	20.230	22.710	20.230	21.903	18.624	639
2023-11-02	18.350	18.720	18.030	18.612	15.826	698
2023-11-01	17.110	17.570	16.880	17.570	14.940	14
2023-10-31	17.105	17.490	16.890	16.940	14.404	184
2023-10-30	17.000	17.250	16.670	16.940	14.404	1,055
2023-10-27	16.841	17.183	16.700	16.700	14.200	639
2023-10-26	16.830	17.240	16.830	17.160	14.592	27
2023-10-25	18.150	18.250	17.000	17.020	14.472	173
2023-10-24	17.808	18.390	17.560	18.380	15.629	1,247
2023-10-23	17.064	17.580	16.700	17.560	14.932	1,608
2023-10-20	17.420	17.990	17.030	17.510	14.889	3,332
2023-10-19	17.930	18.130	17.490	17.830	15.161	740
2023-10-18	17.960	18.270	17.686	18.270	15.535	2,804
2023-10-17	17.695	18.410	17.340	18.040	15.340	4,306
2023-10-16	16.610	17.320	16.450	17.295	14.706	2,482
2023-10-13	16.470	16.928	16.270	16.270	13.835	2,497
2023-10-12	17.050	17.050	15.700	15.850	13.478	1,921
2023-10-11	17.350	17.700	16.400	16.490	14.022	464
2023-10-10	15.620	16.930	15.507	16.890	14.362	2,288
2023-10-09	14.120	15.650	14.120	15.600	13.265	2,401
2023-10-06	13.900	14.200	13.258	14.200	12.075	10,342
2023-10-05	15.270	15.270	13.880	13.880	11.802	6,612
2023-10-04	16.473	16.473	15.458	15.468	13.153	1,536
2023-10-03	18.828	18.828	16.909	16.909	14.378	6,820
2023-10-02	21.060	21.080	19.653	19.718	16.431	5,540
2023-09-29	21.499	21.850	21.499	21.850	18.207	620
2023-09-28	21.170	21.170	20.929	20.929	17.440	40
2023-09-27	22.330	22.330	21.880	21.880	18.232	178
2023-09-26	22.686	22.686	22.542	22.542	18.784	180
2023-09-25	23.273	23.351	22.903	23.254	19.377	204
2023-09-22	23.649	23.941	23.649	23.941	19.950	185
2023-09-21	23.244	23.309	23.244	23.309	19.423	371
2023-09-20	24.290	24.733	24.290	24.469	20.390	644
2023-09-19	24.987	25.000	24.550	24.550	20.457	1
2023-09-18	24.530	25.070	24.224	25.070	20.890	3,157
2023-09-15	24.798	25.273	24.798	25.090	20.907	139
2023-09-14	24.681	24.750	24.681	24.750	20.624	200
2023-09-13	24.595	24.595	24.505	24.505	20.420	693
2023-09-12	24.398	24.398	24.398	24.398	20.330	34
2023-09-11	24.295	24.295	24.295	24.295	20.245	100
2023-09-08	23.820	23.820	23.820	23.820	19.849	25
2023-09-07	24.395	24.395	24.155	24.155	20.128	1,278
2023-09-06	24.690	24.690	24.255	24.255	20.211	2,235
2023-09-05	24.660	25.113	24.550	24.812	20.675	5,323
2023-09-01	23.200	23.200	22.971	23.090	19.241	616
2023-08-31	22.170	22.586	22.170	22.271	18.558	1,646
2023-08-30	21.880	21.880	21.880	21.880	18.232	100
2023-08-29	20.932	21.534	20.932	21.534	17.944	537
2023-08-25	20.179	20.302	19.950	20.170	16.807	74
2023-08-24	20.798	20.798	20.438	20.438	17.031	5,291
2023-08-23	20.670	21.215	20.670	21.060	17.549	720
2023-08-22	20.755	20.970	20.095	20.800	17.332	1,439
2023-08-21	21.184	21.184	19.595	19.595	16.328	881
2023-08-18	20.480	20.928	20.327	20.928	17.439	2,252
2023-08-17	22.960	22.960	21.088	21.127	17.604	1,206
2023-08-16	23.328	23.328	23.328	23.328	19.439	44
2023-08-15	23.900	23.965	23.620	23.620	19.682	500

← NewerPage 13 of 17 · 1,015 trading daysOlder →

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.