Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.670	28.908	28.499	28.820	27.485	104
2025-10-24	28.580	28.940	28.580	28.940	27.600	1,219
2025-10-23	28.430	28.430	27.990	28.210	26.904	302
2025-10-22	28.200	28.450	27.891	28.120	26.818	976
2025-10-21	29.200	29.200	28.655	28.655	27.328	5,443
2025-10-20	29.250	29.290	29.120	29.290	27.933	226
2025-10-16	30.765	30.960	30.349	30.411	29.003	353
2025-10-15	30.100	30.876	30.100	30.876	29.446	288
2025-10-14	29.460	29.835	28.920	29.835	28.453	294
2025-10-13	29.765	29.860	29.610	29.680	28.305	59
2025-10-10	30.850	30.950	29.708	29.708	28.332	3,138
2025-10-09	30.788	30.800	30.460	30.460	29.049	75
2025-10-08	30.590	30.610	30.342	30.610	29.192	866
2025-10-07	30.444	30.519	30.362	30.519	29.106	2,559
2025-10-06	30.530	31.270	30.380	31.270	29.822	470
2025-10-03	30.656	30.960	30.656	30.832	29.404	324
2025-10-02	31.900	31.900	31.190	31.310	29.459	245
2025-10-01	30.710	31.380	30.710	31.361	29.508	122
2025-09-30	30.580	31.060	30.580	30.585	28.777	527
2025-09-29	31.110	31.110	30.540	30.689	28.875	352
2025-09-26	29.750	30.210	29.750	30.210	28.424	88
2025-09-25	29.450	29.712	29.350	29.550	27.803	116
2025-09-24	29.500	30.000	29.500	29.752	27.993	356
2025-09-23	28.990	29.490	28.990	29.410	27.672	272
2025-09-22	28.870	28.950	28.720	28.931	27.221	43
2025-09-19	28.760	28.760	28.470	28.610	26.919	1,112
2025-09-18	28.376	28.600	28.376	28.440	26.759	1,118
2025-09-17	28.400	28.955	28.110	28.955	27.244	450
2025-09-16	28.500	28.500	28.250	28.250	26.580	429
2025-09-15	27.780	28.280	27.730	27.790	26.147	47
2025-09-12	28.240	28.240	27.920	27.920	26.270	193
2025-09-11	27.760	28.502	27.760	28.502	26.817	110
2025-09-10	27.890	27.910	27.822	27.838	26.193	112
2025-09-09	27.720	27.729	27.720	27.729	26.090	79
2025-09-08	28.310	28.310	27.680	27.750	26.110	241
2025-09-05	28.585	28.740	28.170	28.320	26.646	576
2025-09-04	28.000	28.050	27.591	27.633	26.000	2,167
2025-09-03	27.610	27.820	27.600	27.741	26.101	170
2025-09-02	27.758	27.890	27.529	27.808	26.165	1,274
2025-08-29	27.902	28.120	27.250	28.001	26.346	950
2025-08-28	28.142	28.170	27.820	27.820	26.176	176
2025-08-27	28.120	28.200	28.030	28.070	26.411	549
2025-08-26	28.420	28.420	28.191	28.191	26.525	566
2025-08-22	27.450	28.659	27.450	28.568	26.880	837
2025-08-21	27.620	27.625	27.450	27.450	25.828	55
2025-08-20	28.030	28.030	27.690	27.730	26.091	106
2025-08-19	27.632	27.688	27.632	27.688	26.051	94
2025-08-18	27.880	27.928	27.548	27.548	25.920	1,855
2025-08-15	26.940	27.580	26.670	27.580	25.950	44
2025-08-14	26.820	26.820	26.400	26.400	24.840	380
2025-08-13	26.410	26.628	26.180	26.628	25.054	110
2025-08-12	25.930	25.965	25.660	25.890	24.360	48,301
2025-08-11	26.180	26.370	25.405	25.418	23.916	415
2025-08-08	24.855	25.630	24.640	25.564	24.053	829
2025-08-07	24.930	25.020	24.765	24.838	23.370	1,353
2025-08-06	25.450	25.450	24.830	24.830	23.362	376
2025-08-05	25.670	25.720	25.635	25.635	24.120	238
2025-08-04	25.685	25.840	25.290	25.840	24.313	1,102
2025-08-01	25.940	26.190	25.609	25.628	24.114	536
2025-07-31	26.486	26.500	26.018	26.020	24.482	46

← NewerPage 5 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.