Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	23.458	23.462	23.458	23.462	19.550	788
2023-08-10	22.959	23.058	22.959	22.992	19.159	608
2023-08-09	22.075	22.700	22.064	22.700	18.916	643
2023-08-08	21.527	21.689	21.508	21.538	17.947	428
2023-08-07	24.012	24.012	22.225	22.225	18.520	2,056
2023-08-04	24.220	24.910	24.220	24.755	20.628	248
2023-08-03	23.856	23.990	23.856	23.920	19.932	53
2023-08-02	23.834	23.888	23.805	23.888	19.905	148
2023-08-01	25.505	25.535	25.198	25.198	20.997	570
2023-07-31	26.430	26.619	25.910	25.919	21.598	133
2023-07-27	26.705	26.705	26.705	26.705	22.252	150
2023-07-26	26.895	27.054	26.895	27.054	22.544	353
2023-07-25	27.488	27.488	27.488	27.488	22.905	100
2023-07-21	28.059	28.059	28.059	28.059	23.381	50
2023-07-20	28.573	28.579	28.439	28.440	23.699	557
2023-07-19	29.015	29.188	29.015	29.188	24.322	487
2023-07-18	27.990	28.287	27.990	28.280	23.565	450
2023-07-14	26.410	26.410	26.230	26.230	21.857	1,746
2023-07-13	26.748	26.767	26.548	26.549	22.123	1,082
2023-07-12	26.375	26.390	26.347	26.347	21.954	192
2023-07-11	25.300	25.417	25.300	25.417	21.180	101
2023-07-10	25.042	25.050	25.030	25.030	20.857	686
2023-07-07	24.760	24.865	24.668	24.865	20.720	246
2023-07-06	23.488	23.710	23.488	23.710	19.757	150
2023-07-05	24.680	24.680	24.680	24.680	20.566	1
2023-06-30	25.080	25.140	25.080	25.140	20.620	2
2023-06-29	24.795	24.795	24.795	24.795	20.337	100
2023-06-27	24.600	24.607	24.408	24.408	20.019	5,014
2023-06-26	24.268	24.268	24.268	24.268	19.904	100
2023-06-23	24.167	24.208	23.929	23.929	19.626	501
2023-06-22	25.300	25.300	24.648	24.768	20.315	280
2023-06-21	25.664	25.988	25.664	25.750	21.120	113
2023-06-20	26.285	26.655	26.285	26.564	21.788	106
2023-06-16	27.922	27.922	26.629	26.629	21.841	900
2023-06-15	27.886	28.150	27.886	28.150	23.088	900
2023-06-14	27.393	27.820	27.075	27.770	22.777	1,383
2023-06-13	26.069	26.239	26.048	26.239	21.521	817
2023-06-12	24.450	25.065	24.450	25.065	20.558	50
2023-06-09	25.500	25.500	24.558	24.558	20.142	875
2023-06-08	25.318	25.558	25.318	25.558	20.963	103
2023-06-07	25.714	25.715	25.275	25.275	20.730	260
2023-06-06	24.869	24.885	24.869	24.885	20.411	127
2023-06-05	25.220	25.320	24.820	24.820	20.357	682
2023-06-01	24.050	24.458	24.040	24.458	20.060	258
2023-05-31	23.438	23.490	22.928	23.350	19.152	522
2023-05-30	23.615	23.650	23.345	23.345	19.147	149
2023-05-26	23.090	23.090	22.455	22.455	18.417	370
2023-05-25	23.450	23.853	22.899	22.899	18.782	5,205
2023-05-24	24.250	24.922	24.250	24.650	20.218	725
2023-05-23	27.450	27.450	27.450	27.450	22.514	30
2023-05-22	26.235	26.720	26.235	26.720	21.916	248
2023-05-19	26.250	26.250	25.380	25.380	20.817	48
2023-05-12	26.080	26.080	26.080	26.080	21.391	79
2023-05-11	25.755	25.755	25.530	25.530	20.940	83
2023-05-10	25.438	25.438	25.170	25.180	20.652	115
2023-05-09	24.855	25.077	24.855	24.898	20.421	180
2023-05-05	26.403	26.590	25.650	25.650	21.038	150
2023-05-04	25.481	25.481	25.481	25.481	20.899	325
2023-05-03	25.260	25.260	25.200	25.245	20.706	798
2023-05-02	27.320	27.320	25.435	25.435	20.862	553

← NewerPage 14 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.