Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	27.910	27.910	27.910	27.910	22.892	103
2023-04-26	27.320	27.320	27.320	27.320	22.408	187
2023-04-25	28.860	28.860	28.708	28.708	23.546	111
2023-04-24	28.405	28.657	28.405	28.657	23.504	194
2023-04-20	28.298	28.298	28.298	28.298	23.210	64
2023-04-19	28.750	28.750	28.750	28.750	23.581	102
2023-04-18	28.198	28.198	28.198	28.198	23.128	50
2023-04-13	28.006	28.006	28.006	28.006	22.970	170
2023-04-12	28.218	28.218	28.218	28.218	23.144	100
2023-04-06	27.616	27.755	27.616	27.755	22.764	180
2023-04-05	27.890	27.890	27.440	27.655	22.682	403
2023-04-04	27.870	27.937	27.870	27.937	22.913	140
2023-04-03	28.000	28.000	28.000	28.000	22.965	50
2023-03-31	28.370	28.660	28.370	28.478	23.357	434
2023-03-30	28.597	28.610	28.597	28.610	23.142	1
2023-03-29	27.287	27.287	27.287	27.287	22.071	100
2023-03-28	26.540	26.698	26.472	26.472	21.412	804
2023-03-27	26.175	26.175	25.980	25.988	21.021	88
2023-03-24	24.932	25.571	24.932	25.571	20.683	607
2023-03-23	26.685	26.685	26.685	26.685	21.585	183
2023-03-22	26.380	26.400	26.210	26.210	21.200	42
2023-03-21	25.727	25.980	25.720	25.880	20.934	536
2023-03-20	24.484	24.484	24.170	24.170	19.550	1,954
2023-03-17	24.414	25.055	23.938	24.350	19.696	640
2023-03-16	24.720	24.720	24.198	24.198	19.573	665
2023-03-15	25.880	25.880	25.880	25.880	20.933	535
2023-03-14	29.020	29.020	29.020	29.020	23.473	35
2023-03-13	26.350	28.245	26.350	28.245	22.847	145
2023-03-10	28.000	28.549	27.840	27.840	22.519	300
2023-03-08	30.070	30.070	30.070	30.070	24.323	100
2023-03-07	30.991	30.991	30.680	30.680	24.816	86
2023-03-06	31.325	31.325	31.058	31.058	25.122	759
2023-03-03	31.240	31.240	31.010	31.010	25.083	79
2023-03-02	30.501	30.501	30.375	30.378	24.572	200
2023-03-01	31.400	31.400	31.400	31.400	25.398	30
2023-02-28	31.502	31.502	31.502	31.502	25.481	47
2023-02-24	31.668	31.668	31.668	31.668	25.615	295
2023-02-23	31.145	31.190	31.145	31.190	25.229	165
2023-02-22	32.255	32.255	31.290	31.290	25.310	1,424
2023-02-13	35.370	35.370	35.330	35.340	28.585	101
2023-02-06	38.300	38.300	38.300	38.300	30.980	387
2023-02-02	39.460	39.500	39.458	39.500	31.950	201
2023-02-01	36.145	36.145	36.145	36.145	29.237	282
2023-01-31	35.290	37.115	35.290	37.115	30.021	18
2023-01-25	32.810	32.810	32.665	32.665	26.422	40
2023-01-24	34.070	34.070	34.070	34.070	27.558	100
2023-01-23	32.880	33.505	32.880	33.505	27.101	16
2023-01-20	32.425	32.670	32.300	32.670	26.426	861
2023-01-19	33.505	33.505	33.440	33.440	27.049	103
2023-01-13	34.400	34.400	34.400	34.400	27.825	267
2023-01-12	33.958	33.958	33.958	33.958	27.468	32
2023-01-10	31.584	31.584	31.584	31.584	25.547	100
2023-01-09	32.050	32.050	31.540	31.730	25.665	761
2023-01-06	30.970	30.970	30.970	30.970	25.051	9
2023-01-03	28.995	29.000	28.977	28.999	23.456	271
2022-12-30	29.410	29.410	29.410	29.410	23.789	1
2022-12-29	29.907	29.907	29.907	29.907	24.191	613
2022-12-28	29.510	29.510	29.510	29.510	23.870	25
2022-12-22	30.790	30.790	30.764	30.764	24.581	110
2022-12-16	31.030	31.030	30.860	30.860	24.657	181

← NewerPage 15 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.