Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	25.210	25.210	25.029	25.029	23.199	16
2025-04-30	24.970	24.970	24.453	24.760	22.950	1,035
2025-04-29	25.325	25.385	25.285	25.385	23.529	318
2025-04-28	25.030	25.490	25.030	25.300	23.451	137
2025-04-25	24.740	25.040	24.530	25.040	23.210	29
2025-04-24	24.350	24.670	24.350	24.668	22.865	300
2025-04-23	24.920	25.170	24.380	24.380	22.598	726
2025-04-22	23.860	24.240	23.650	24.090	22.329	41
2025-04-17	23.615	24.173	23.615	24.120	22.357	643
2025-04-16	24.909	24.909	23.643	24.258	22.485	176
2025-04-15	24.480	24.498	23.940	23.940	22.190	643
2025-04-14	23.820	24.150	23.220	24.150	22.385	221
2025-04-11	22.870	23.025	22.770	22.970	21.291	74
2025-04-10	23.350	23.350	21.992	22.500	20.855	340
2025-04-09	25.930	25.930	22.890	22.920	21.245	85
2025-04-08	25.948	26.245	25.083	25.083	23.249	339
2025-04-07	25.795	26.590	24.980	26.190	24.276	1,463
2025-04-04	27.405	27.960	26.440	26.440	24.507	931
2025-04-03	28.300	29.030	28.300	29.010	26.500	118
2025-04-02	29.190	29.190	29.100	29.100	26.582	236
2025-04-01	29.000	29.180	28.775	29.050	26.537	295
2025-03-31	29.270	29.360	28.640	29.125	26.605	33
2025-03-28	29.400	29.400	28.950	29.250	26.719	132
2025-03-27	29.260	29.530	29.260	29.280	26.747	112
2025-03-26	29.800	29.800	29.570	29.570	27.012	49
2025-03-25	29.700	29.800	29.250	29.765	27.190	172
2025-03-24	29.430	29.520	29.422	29.422	26.876	349
2025-03-21	29.250	29.420	29.250	29.420	26.875	133
2025-03-20	29.150	29.708	29.150	29.580	27.021	94
2025-03-19	29.490	29.650	29.490	29.490	26.939	2
2025-03-18	29.450	29.450	29.380	29.380	26.838	15
2025-03-17	29.240	29.640	29.030	29.560	27.003	123
2025-03-14	28.870	28.934	28.870	28.934	26.431	63
2025-03-13	28.500	28.703	28.500	28.530	26.062	169
2025-03-12	28.500	28.640	27.850	28.505	26.039	285
2025-03-11	29.292	29.440	28.330	28.660	26.180	1,132
2025-03-10	29.900	29.920	29.056	29.056	26.542	958
2025-03-07	29.175	29.639	29.175	29.639	27.075	321
2025-03-06	28.380	28.680	28.280	28.665	26.185	682
2025-03-05	28.500	28.500	27.840	28.300	25.852	36
2025-03-04	27.250	28.135	27.000	28.135	25.701	511
2025-03-03	28.700	28.700	27.905	27.905	25.491	204
2025-02-28	28.112	28.498	27.780	28.498	26.032	144
2025-02-27	28.895	29.390	28.520	28.520	26.053	276
2025-02-26	29.045	29.290	29.016	29.016	26.506	57
2025-02-25	28.380	28.480	28.280	28.280	25.833	21
2025-02-24	27.908	28.552	27.840	28.552	26.081	267
2025-02-21	29.230	29.263	28.180	28.189	25.750	958
2025-02-20	28.900	28.948	28.759	28.948	26.443	43
2025-02-19	28.600	29.000	28.600	28.998	26.489	140
2025-02-18	28.062	29.055	27.975	29.055	26.541	259
2025-02-14	30.875	31.730	28.070	28.070	25.641	297
2025-02-13	28.030	28.030	27.740	27.880	25.468	5
2025-02-12	27.510	28.010	27.470	28.010	25.587	74
2025-02-11	27.962	28.290	27.935	27.990	25.568	264
2025-02-10	28.210	28.560	28.030	28.560	26.089	684
2025-02-07	28.000	28.250	27.890	27.890	25.477	102
2025-02-06	27.800	28.440	27.800	28.175	25.737	19
2025-02-05	27.920	27.920	27.637	27.780	25.377	469
2025-02-04	27.660	27.660	27.350	27.440	25.065	267

← NewerPage 7 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.