Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 27.430 | 27.670 | 27.420 | 27.670 | 25.276 | 236 |
| 2025-01-31 | 28.775 | 28.900 | 28.200 | 28.200 | 25.760 | 1,211 |
| 2025-01-30 | 28.691 | 28.696 | 28.550 | 28.621 | 26.145 | 448 |
| 2025-01-29 | 27.210 | 27.970 | 27.210 | 27.755 | 25.354 | 1,987 |
| 2025-01-28 | 27.600 | 27.770 | 26.940 | 27.444 | 25.069 | 1,048 |
| 2025-01-27 | 27.320 | 27.847 | 27.320 | 27.650 | 25.258 | 1,161 |
| 2025-01-24 | 26.670 | 27.395 | 26.670 | 27.350 | 24.984 | 268 |
| 2025-01-23 | 27.120 | 27.120 | 26.550 | 26.890 | 24.564 | 77 |
| 2025-01-22 | 26.935 | 27.170 | 26.780 | 26.900 | 24.573 | 189 |
| 2025-01-21 | 27.880 | 27.980 | 27.338 | 27.338 | 24.973 | 565 |
| 2025-01-17 | 27.790 | 28.700 | 27.790 | 27.919 | 25.504 | 309 |
| 2025-01-16 | 27.558 | 28.170 | 27.540 | 27.862 | 25.452 | 463 |
| 2025-01-15 | 28.500 | 28.590 | 27.550 | 27.590 | 25.203 | 283 |
| 2025-01-14 | 26.830 | 26.940 | 26.400 | 26.940 | 24.609 | 26 |
| 2025-01-13 | 26.800 | 26.800 | 26.162 | 26.572 | 24.273 | 629 |
| 2025-01-10 | 26.639 | 27.440 | 26.620 | 27.082 | 24.739 | 523 |
| 2025-01-08 | 27.640 | 27.740 | 27.500 | 27.695 | 25.299 | 1,668 |
| 2025-01-07 | 27.690 | 27.690 | 27.242 | 27.300 | 24.938 | 365 |
| 2025-01-06 | 27.935 | 28.200 | 27.760 | 27.930 | 25.514 | 732 |
| 2025-01-03 | 27.500 | 27.500 | 27.130 | 27.470 | 25.093 | 290 |
| 2025-01-02 | 27.250 | 27.620 | 27.004 | 27.004 | 24.668 | 236 |
| 2024-12-31 | 27.250 | 27.295 | 26.928 | 26.928 | 24.598 | 487 |
| 2024-12-30 | 26.480 | 26.980 | 26.415 | 26.844 | 24.522 | 608 |
| 2024-12-27 | 27.640 | 27.860 | 27.290 | 27.330 | 24.586 | 179 |
| 2024-12-24 | 27.140 | 27.420 | 26.950 | 27.420 | 24.667 | 392 |
| 2024-12-23 | 27.230 | 27.450 | 27.170 | 27.409 | 24.658 | 55 |
| 2024-12-20 | 26.200 | 27.546 | 26.200 | 27.546 | 24.780 | 993 |
| 2024-12-19 | 26.810 | 27.090 | 26.230 | 26.540 | 23.876 | 820 |
| 2024-12-18 | 28.219 | 28.439 | 27.870 | 27.870 | 25.072 | 113 |
| 2024-12-17 | 28.000 | 28.830 | 27.930 | 28.296 | 25.455 | 63 |
| 2024-12-16 | 29.590 | 29.650 | 28.870 | 28.870 | 25.972 | 292 |
| 2024-12-13 | 29.995 | 30.150 | 29.232 | 29.275 | 26.336 | 488 |
| 2024-12-12 | 30.000 | 30.530 | 29.500 | 29.820 | 26.826 | 408 |
| 2024-12-11 | 30.533 | 30.533 | 30.092 | 30.340 | 27.294 | 246 |
| 2024-12-10 | 31.410 | 31.410 | 30.465 | 30.930 | 27.825 | 1,875 |
| 2024-12-09 | 31.450 | 31.840 | 31.195 | 31.762 | 28.573 | 680 |
| 2024-12-06 | 31.387 | 31.415 | 31.120 | 31.340 | 28.194 | 126 |
| 2024-12-05 | 31.180 | 31.180 | 30.910 | 30.910 | 27.807 | 369 |
| 2024-12-04 | 30.530 | 30.930 | 30.530 | 30.910 | 27.807 | 620 |
| 2024-12-03 | 31.420 | 31.420 | 30.390 | 30.470 | 27.411 | 605 |
| 2024-12-02 | 31.375 | 31.552 | 31.080 | 31.095 | 27.973 | 1,572 |
| 2024-11-29 | 31.325 | 31.560 | 31.280 | 31.440 | 28.284 | 2,802 |
| 2024-11-27 | 31.090 | 31.230 | 30.790 | 31.200 | 28.068 | 437 |
| 2024-11-26 | 30.450 | 30.450 | 29.950 | 30.170 | 27.141 | 1,514 |
| 2024-11-25 | 29.790 | 30.515 | 29.530 | 30.395 | 27.344 | 1,004 |
| 2024-11-22 | 28.741 | 29.219 | 28.741 | 29.219 | 26.286 | 1,250 |
| 2024-11-21 | 28.050 | 28.790 | 28.000 | 28.620 | 25.747 | 468 |
| 2024-11-20 | 28.056 | 28.220 | 27.760 | 28.055 | 25.239 | 1,061 |
| 2024-11-19 | 26.920 | 28.030 | 26.920 | 28.030 | 25.216 | 1,299 |
| 2024-11-18 | 26.910 | 27.539 | 26.744 | 27.302 | 24.561 | 1,753 |
| 2024-11-15 | 27.840 | 27.840 | 27.290 | 27.290 | 24.550 | 5,337 |
| 2024-11-14 | 27.450 | 27.580 | 26.980 | 27.580 | 24.811 | 201 |
| 2024-11-13 | 27.500 | 27.500 | 27.056 | 27.430 | 24.676 | 1,343 |
| 2024-11-12 | 28.930 | 28.930 | 27.100 | 27.100 | 24.379 | 3,051 |
| 2024-11-11 | 28.630 | 29.710 | 28.380 | 28.991 | 26.080 | 2,848 |
| 2024-11-08 | 31.720 | 31.775 | 29.171 | 29.171 | 26.243 | 2,225 |
| 2024-11-07 | 32.290 | 32.567 | 32.022 | 32.460 | 29.201 | 5,784 |
| 2024-11-06 | 35.750 | 35.750 | 30.825 | 31.100 | 27.978 | 4,094 |
| 2024-11-05 | 35.500 | 35.941 | 34.890 | 34.890 | 31.387 | 700 |
| 2024-11-04 | 35.120 | 35.740 | 34.850 | 35.740 | 32.152 | 1,566 |
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.