Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	34.710	35.055	34.710	35.055	28.009	46
2022-12-07	30.580	30.730	30.580	30.730	24.554	46
2022-12-02	31.905	32.025	31.600	32.025	25.588	3,674
2022-11-29	30.400	30.400	30.175	30.175	24.110	26
2022-11-23	31.035	31.080	31.035	31.080	24.833	203
2022-11-18	31.115	31.115	31.115	31.115	24.861	117
2022-11-16	30.582	30.582	30.582	30.582	24.435	213
2022-11-15	32.550	32.550	32.495	32.495	25.964	464
2022-11-14	32.205	32.205	32.205	32.205	25.732	102
2022-11-10	30.440	31.350	30.440	31.350	25.049	54
2022-11-09	28.597	28.597	28.597	28.597	22.849	103
2022-11-07	28.722	28.722	28.720	28.720	22.948	441
2022-11-04	29.525	29.525	29.525	29.525	23.591	262
2022-11-03	26.534	26.539	26.534	26.539	21.205	22
2022-11-02	26.768	26.768	26.105	26.105	20.858	452
2022-11-01	26.635	26.635	26.635	26.635	21.282	224
2022-10-31	27.240	27.600	27.240	27.600	22.053	581
2022-10-28	26.514	26.514	26.330	26.330	21.038	248
2022-10-27	26.850	26.980	26.850	26.980	21.557	31
2022-10-26	24.745	25.005	24.745	25.005	19.979	296
2022-10-25	23.238	23.580	23.238	23.525	18.797	212
2022-10-24	21.695	21.755	21.695	21.755	17.382	151
2022-10-21	22.521	22.939	22.521	22.939	18.328	236
2022-10-20	22.990	22.990	22.990	22.990	18.369	161
2022-10-19	22.938	23.180	22.920	23.180	18.521	690
2022-10-18	24.835	24.835	24.835	24.835	19.843	68
2022-10-12	27.410	27.410	27.040	27.040	21.605	266
2022-10-11	26.615	26.615	26.615	26.615	21.266	23
2022-10-06	28.460	28.460	28.460	28.460	22.740	225
2022-10-04	31.668	31.670	31.615	31.615	25.261	806
2022-09-23	32.830	32.830	31.385	31.385	24.779	335
2022-09-16	38.295	38.295	38.295	38.295	30.235	35
2022-09-15	39.515	39.515	39.515	39.515	31.198	37
2022-09-14	39.518	39.518	39.518	39.518	31.201	28
2022-09-13	40.420	40.420	40.380	40.380	31.881	122
2022-09-06	37.659	37.660	37.659	37.660	29.734	51
2022-09-02	39.400	39.400	39.400	39.400	31.108	121
2022-08-25	40.471	40.471	40.471	40.471	31.953	24
2022-08-24	40.200	40.200	40.200	40.200	31.739	31,681
2022-08-23	39.875	39.875	39.875	39.875	31.483	46
2022-08-22	40.175	40.175	39.802	39.802	31.425	36
2022-08-19	42.440	42.440	41.987	41.987	33.150	229
2022-08-16	43.060	43.060	43.060	43.060	33.997	141
2022-08-12	43.950	43.950	43.950	43.950	34.700	104
2022-08-10	44.485	44.988	44.485	44.988	35.519	83,882
2022-08-09	43.530	43.685	43.340	43.455	34.309	7,234
2022-08-08	44.220	44.220	44.220	44.220	34.913	175
2022-07-29	36.797	36.797	36.250	36.250	28.621	654
2022-07-28	34.470	37.130	34.449	36.355	28.703	41,126
2022-07-25	32.930	32.930	32.479	32.479	25.643	73
2022-07-22	34.159	34.159	33.574	33.574	26.508	901
2022-07-15	30.310	30.310	30.085	30.085	23.753	224
2022-07-14	30.310	30.310	30.310	30.310	23.931	3
2022-07-13	30.755	30.755	30.048	30.048	23.724	543
2022-07-12	32.485	32.485	29.650	29.650	23.410	1,251
2022-07-08	39.185	39.185	39.185	39.185	30.938	98
2022-07-01	37.570	37.570	37.570	37.570	29.663	161
2022-06-27	39.255	39.255	39.255	39.255	30.684	106
2022-06-23	36.720	37.313	36.720	37.313	29.166	5,332
2022-06-21	35.940	37.240	35.920	37.240	29.109	3,323

← NewerPage 16 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.