Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 35.400 | 35.450 | 34.370 | 34.440 | 30.983 | 287 |
| 2024-10-31 | 35.023 | 35.420 | 34.980 | 35.320 | 31.774 | 1,012 |
| 2024-10-30 | 33.650 | 34.412 | 33.650 | 34.380 | 30.929 | 26 |
| 2024-10-29 | 34.310 | 34.340 | 34.245 | 34.245 | 30.807 | 27 |
| 2024-10-28 | 34.335 | 34.790 | 34.335 | 34.600 | 31.127 | 337 |
| 2024-10-25 | 34.300 | 34.300 | 33.721 | 34.040 | 30.623 | 318 |
| 2024-10-24 | 34.585 | 34.670 | 33.920 | 34.250 | 30.812 | 7,389 |
| 2024-10-23 | 34.045 | 34.419 | 33.960 | 34.250 | 30.812 | 669 |
| 2024-10-22 | 34.620 | 34.620 | 34.180 | 34.600 | 31.127 | 8,437 |
| 2024-10-21 | 35.030 | 35.220 | 34.320 | 34.320 | 30.875 | 540 |
| 2024-10-18 | 35.365 | 35.890 | 34.880 | 34.880 | 31.378 | 450 |
| 2024-10-17 | 35.000 | 35.530 | 35.000 | 35.530 | 31.963 | 29 |
| 2024-10-16 | 35.220 | 35.400 | 34.880 | 35.230 | 31.693 | 4,839 |
| 2024-10-15 | 35.250 | 35.370 | 34.960 | 35.130 | 31.603 | 764 |
| 2024-10-14 | 33.720 | 34.750 | 33.720 | 34.510 | 31.046 | 597 |
| 2024-10-11 | 33.390 | 33.850 | 33.000 | 33.850 | 30.452 | 601 |
| 2024-10-10 | 34.040 | 34.452 | 33.790 | 33.790 | 30.398 | 231 |
| 2024-10-09 | 34.590 | 34.720 | 34.300 | 34.670 | 31.189 | 439 |
| 2024-10-08 | 34.760 | 34.760 | 34.115 | 34.510 | 31.046 | 10,697 |
| 2024-10-07 | 34.270 | 34.610 | 33.970 | 34.610 | 31.136 | 1,089 |
| 2024-10-04 | 33.900 | 34.440 | 33.900 | 34.320 | 30.875 | 149 |
| 2024-10-03 | 33.090 | 34.140 | 33.090 | 33.830 | 30.060 | 142 |
| 2024-10-02 | 33.290 | 33.440 | 32.980 | 33.440 | 29.714 | 3,854 |
| 2024-10-01 | 34.390 | 34.440 | 32.972 | 32.972 | 29.298 | 1,072 |
| 2024-09-30 | 34.380 | 34.520 | 34.190 | 34.190 | 30.380 | 65 |
| 2024-09-27 | 34.250 | 34.870 | 33.920 | 34.670 | 30.807 | 287 |
| 2024-09-26 | 34.085 | 34.400 | 33.690 | 33.720 | 29.963 | 133 |
| 2024-09-25 | 34.190 | 34.560 | 33.670 | 33.920 | 30.140 | 2,500 |
| 2024-09-24 | 35.710 | 35.710 | 34.100 | 34.720 | 30.851 | 834 |
| 2024-09-23 | 34.650 | 35.230 | 34.600 | 34.702 | 30.835 | 709 |
| 2024-09-20 | 34.730 | 34.890 | 34.210 | 34.590 | 30.736 | 3,594 |
| 2024-09-19 | 35.660 | 35.900 | 35.050 | 35.510 | 31.553 | 11,267 |
| 2024-09-18 | 35.080 | 36.080 | 34.090 | 36.080 | 32.060 | 186 |
| 2024-09-17 | 33.930 | 35.330 | 33.930 | 35.180 | 31.260 | 1,478 |
| 2024-09-16 | 34.380 | 34.926 | 34.200 | 34.926 | 31.034 | 1,152 |
| 2024-09-13 | 34.845 | 35.480 | 34.750 | 34.930 | 31.038 | 641 |
| 2024-09-12 | 33.700 | 34.650 | 33.440 | 34.515 | 30.669 | 3,146 |
| 2024-09-11 | 32.855 | 33.755 | 32.855 | 33.515 | 29.781 | 502 |
| 2024-09-10 | 32.430 | 32.534 | 32.140 | 32.525 | 28.901 | 637 |
| 2024-09-09 | 31.592 | 32.070 | 31.502 | 32.070 | 28.497 | 452 |
| 2024-09-06 | 33.250 | 33.250 | 32.110 | 32.180 | 28.594 | 2,099 |
| 2024-09-05 | 32.850 | 32.970 | 32.730 | 32.970 | 29.296 | 45 |
| 2024-09-04 | 32.820 | 33.140 | 32.430 | 32.580 | 28.950 | 165 |
| 2024-09-03 | 32.370 | 32.580 | 31.960 | 32.435 | 28.821 | 110 |
| 2024-08-30 | 32.600 | 32.800 | 32.330 | 32.330 | 28.728 | 107 |
| 2024-08-29 | 32.410 | 32.920 | 32.313 | 32.920 | 29.252 | 215 |
| 2024-08-28 | 32.425 | 32.650 | 32.200 | 32.360 | 28.754 | 1,441 |
| 2024-08-27 | 32.540 | 33.370 | 32.540 | 32.835 | 29.176 | 464 |
| 2024-08-23 | 30.900 | 32.800 | 30.900 | 32.751 | 29.102 | 323 |
| 2024-08-22 | 31.020 | 31.020 | 30.570 | 30.570 | 27.164 | 335 |
| 2024-08-21 | 30.780 | 31.075 | 30.780 | 31.075 | 27.612 | 365 |
| 2024-08-20 | 31.470 | 32.080 | 30.900 | 30.920 | 27.475 | 337 |
| 2024-08-19 | 31.580 | 31.910 | 31.480 | 31.875 | 28.323 | 262 |
| 2024-08-16 | 31.227 | 31.227 | 31.150 | 31.154 | 27.683 | 72 |
| 2024-08-15 | 31.010 | 31.299 | 31.010 | 31.250 | 27.768 | 518 |
| 2024-08-14 | 31.550 | 31.550 | 30.770 | 30.770 | 27.341 | 305 |
| 2024-08-13 | 30.290 | 30.930 | 30.290 | 30.930 | 27.484 | 50 |
| 2024-08-12 | 31.000 | 31.000 | 30.150 | 30.150 | 26.791 | 215 |
| 2024-08-09 | 30.980 | 30.980 | 30.670 | 30.740 | 27.315 | 21 |
| 2024-08-08 | 30.160 | 31.040 | 30.160 | 31.038 | 27.580 | 529 |
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.