Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	34.555	34.555	34.555	34.555	27.010	31
2022-05-26	39.600	39.600	39.600	39.600	30.953	5
2022-05-24	36.772	36.810	36.772	36.810	28.773	16
2022-05-19	38.023	38.677	38.023	38.677	30.232	122
2022-05-18	38.685	38.932	38.685	38.932	30.431	204
2022-05-13	37.550	37.550	37.550	37.550	29.351	34
2022-05-12	34.745	34.745	34.745	34.745	27.158	187
2022-05-09	38.265	38.265	38.265	38.265	29.910	122
2022-05-05	39.950	39.950	39.950	39.950	31.227	157
2022-04-29	41.710	41.710	41.710	41.710	32.603	125
2022-04-27	40.697	40.697	40.697	40.697	31.811	34
2022-04-21	43.510	43.510	43.470	43.470	33.978	267
2022-04-14	44.350	44.350	44.350	44.350	34.666	102
2022-04-08	42.258	43.440	42.258	43.440	33.955	157
2022-04-07	43.950	43.950	43.950	43.950	34.354	127
2022-04-06	46.505	46.505	46.505	46.505	36.351	31
2022-03-28	46.390	46.390	46.390	46.390	35.968	51
2022-03-23	45.925	45.925	45.925	45.925	35.608	15
2022-03-21	45.950	45.970	45.820	45.890	35.581	464
2022-03-17	45.990	45.990	45.990	45.990	35.658	8
2022-03-15	45.510	45.510	45.510	45.510	35.286	52
2022-03-14	45.755	45.855	45.755	45.855	35.554	30
2022-03-10	46.930	46.930	46.930	46.930	36.387	112
2022-03-09	50.820	50.820	48.582	48.582	37.668	672
2022-03-07	49.750	49.760	49.750	49.760	38.581	258
2022-03-01	46.931	46.931	46.931	46.931	36.388	258
2022-02-28	48.425	49.260	48.425	49.260	38.194	27
2022-02-22	42.210	43.935	42.210	43.305	33.576	29
2022-02-18	44.090	44.090	44.090	44.090	34.185	63
2022-02-15	40.950	40.950	40.950	40.950	31.751	43
2022-02-14	39.130	39.130	39.110	39.110	30.324	1,266
2022-02-09	42.852	42.852	42.852	42.852	33.225	104
2022-02-08	41.965	41.965	41.965	41.965	32.538	47
2022-02-07	41.855	41.855	41.740	41.740	32.363	25
2022-02-03	39.835	39.835	39.835	39.835	30.886	55
2022-02-01	41.500	41.500	41.500	41.500	32.177	30
2022-01-31	39.881	39.881	39.881	39.881	30.922	85
2022-01-28	35.340	35.340	34.865	34.865	27.033	248
2022-01-26	39.720	39.720	39.720	39.720	30.797	14
2022-01-24	37.314	37.320	37.244	37.250	28.882	1,631
2022-01-21	38.237	38.237	36.824	36.824	28.551	151
2022-01-18	43.904	43.904	43.904	43.904	34.041	52
2022-01-10	47.815	47.815	47.815	47.815	37.073	23
2022-01-07	49.380	49.380	49.350	49.350	38.263	202
2022-01-05	53.030	53.030	53.030	53.030	41.117	21
2021-12-31	54.060	54.060	53.860	54.020	41.884	30
2021-12-22	53.484	53.484	53.484	53.484	41.200	40
2021-12-15	52.934	52.934	52.934	52.934	40.776	256
2021-11-22	62.085	62.085	62.085	62.085	47.826	71
2021-11-18	60.470	60.470	60.470	60.470	46.582	10
2021-11-17	62.410	62.410	62.410	62.410	48.076	5,662
2021-11-12	63.499	63.499	63.499	63.499	48.915	39
2021-11-03	62.535	62.535	62.535	62.535	48.172	160
2021-10-28	61.000	61.230	61.000	61.230	47.167	114
2021-10-25	60.840	61.045	60.840	61.045	47.024	78

← NewerPage 17 of 17 · 1,015 trading days

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.