5 DAY PERFORMANCE
-8.56%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-21.04%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
+4.83%
Hannon Armstrong Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.75 | $28.54 (-0.73%) | $28.94 | $27.74 | 803,747 | $3.30 B |
| 03/11/2025 | $29.21 | $28.61 (-2.05%) | $29.32 | $28.24 | 960,512 | $3.39 B |
| 03/10/2025 | $29.67 | $29.03 (-2.16%) | $30.05 | $28.98 | 1.39 M | $3.44 B |
| 03/07/2025 | $28.87 | $29.92 (3.64%) | $30.14 | $28.52 | 1.18 M | $3.55 B |
| 03/06/2025 | $28.20 | $28.76 (1.99%) | $28.86 | $28.20 | 1.02 M | $3.41 B |
| 03/05/2025 | $28.28 | $28.53 (0.88%) | $28.75 | $27.89 | 1.21 M | $3.38 B |
| 03/04/2025 | $27.24 | $28.25 (3.71%) | $28.52 | $26.92 | 1.06 M | $3.35 B |
| 03/03/2025 | $28.49 | $27.76 (-2.56%) | $28.83 | $27.51 | 799,800 | $3.29 B |
| 02/28/2025 | $28.25 | $28.73 (1.7%) | $28.76 | $27.83 | 1.23 M | $3.41 B |
| 02/27/2025 | $29.30 | $28.47 (-2.83%) | $29.30 | $28.25 | 768,300 | $3.38 B |
| 02/26/2025 | $28.81 | $28.80 (-0.03%) | $29.36 | $28.47 | 868,307 | $3.42 B |
| 02/25/2025 | $28.54 | $28.59 (0.18%) | $28.75 | $28.06 | 1.17 M | $3.39 B |
| 02/24/2025 | $28.13 | $28.35 (0.78%) | $28.64 | $27.75 | 744,577 | $3.36 B |
| 02/21/2025 | $29.24 | $28.04 (-4.1%) | $29.47 | $27.88 | 935,748 | $3.33 B |
| 02/20/2025 | $28.86 | $28.95 (0.31%) | $29.10 | $28.58 | 1.31 M | $3.43 B |
| 02/19/2025 | $28.82 | $28.94 (0.42%) | $29.23 | $28.63 | 1.44 M | $3.43 B |
| 02/18/2025 | $28.12 | $29.13 (3.59%) | $29.49 | $27.88 | 1.75 M | $3.46 B |
| 02/14/2025 | $30.86 | $28.02 (-9.2%) | $30.90 | $27.35 | 2.90 M | $3.32 B |
| 02/13/2025 | $27.93 | $27.93 (0%) | $28.18 | $27.56 | 969,958 | $3.31 B |
| 02/12/2025 | $27.51 | $27.77 (0.95%) | $28.07 | $27.31 | 1.28 M | $3.29 B |
| 02/11/2025 | $28.33 | $28.07 (-0.92%) | $28.40 | $27.88 | 867,700 | $3.33 B |
| 02/10/2025 | $28.21 | $28.54 (1.17%) | $28.65 | $27.90 | 765,130 | $3.39 B |
| 02/07/2025 | $28.33 | $28.21 (-0.42%) | $28.35 | $27.71 | 692,727 | $3.29 B |
| 02/06/2025 | $28.32 | $28.28 (-0.14%) | $28.37 | $27.91 | 675,900 | $3.30 B |
| 02/05/2025 | $27.89 | $27.71 (-0.65%) | $27.90 | $27.42 | 661,419 | $3.23 B |
| 02/04/2025 | $27.50 | $27.62 (0.44%) | $27.78 | $26.96 | 1.97 M | $3.22 B |
| 02/03/2025 | $27.43 | $27.56 (0.47%) | $27.86 | $27.23 | 950,931 | $3.21 B |
| 01/31/2025 | $28.59 | $28.01 (-2.03%) | $29.00 | $27.80 | 2.00 M | $3.27 B |
| 01/30/2025 | $28.70 | $28.65 (-0.17%) | $28.84 | $28.40 | 940,255 | $3.34 B |
| 01/29/2025 | $27.40 | $28.17 (2.81%) | $28.19 | $27.31 | 1.11 M | $3.28 B |
| 01/28/2025 | $27.60 | $27.31 (-1.05%) | $27.78 | $26.90 | 791,221 | $3.18 B |
| 01/27/2025 | $27.38 | $27.90 (1.9%) | $28.02 | $27.33 | 1.53 M | $3.25 B |
| 01/24/2025 | $26.71 | $27.32 (2.28%) | $27.53 | $26.62 | 1.47 M | $3.19 B |
| 01/23/2025 | $26.75 | $26.68 (-0.26%) | $26.97 | $26.41 | 1.21 M | $3.11 B |
| 01/22/2025 | $27.42 | $27.05 (-1.35%) | $27.42 | $26.71 | 1.44 M | $3.15 B |
| 01/21/2025 | $27.92 | $27.55 (-1.33%) | $27.99 | $27.31 | 1.02 M | $3.21 B |
| 01/17/2025 | $28.46 | $27.92 (-1.9%) | $28.47 | $27.80 | 789,300 | $3.26 B |
| 01/16/2025 | $27.60 | $28.16 (2.03%) | $28.39 | $27.50 | 549,700 | $3.28 B |
| 01/15/2025 | $28.49 | $27.56 (-3.26%) | $28.62 | $27.41 | 631,400 | $3.21 B |
| 01/14/2025 | $26.63 | $27.49 (3.23%) | $27.98 | $26.58 | 963,950 | $3.20 B |
| 01/13/2025 | $26.74 | $26.47 (-1.01%) | $26.75 | $26.07 | 1.02 M | $3.09 B |
| 01/10/2025 | $27.19 | $26.96 (-0.85%) | $27.44 | $26.65 | 798,200 | $3.14 B |
| 01/08/2025 | $27.55 | $27.62 (0.25%) | $27.90 | $27.34 | 1.74 M | $3.22 B |
| 01/07/2025 | $27.50 | $27.63 (0.47%) | $27.78 | $26.97 | 918,141 | $3.22 B |
| 01/06/2025 | $27.88 | $27.36 (-1.87%) | $28.13 | $27.33 | 841,169 | $3.19 B |
| 01/03/2025 | $27.26 | $27.76 (1.83%) | $27.76 | $27.11 | 922,702 | $3.24 B |
| 01/02/2025 | $27.05 | $27.15 (0.37%) | $27.68 | $26.91 | 991,900 | $3.17 B |
| 12/31/2024 | $26.99 | $26.83 (-0.59%) | $27.42 | $26.80 | 986,230 | $3.13 B |
| 12/30/2024 | $26.88 | $26.71 (-0.63%) | $26.99 | $26.35 | 756,435 | $3.11 B |
| 12/27/2024 | $27.41 | $27.38 (-0.11%) | $27.88 | $27.29 | 546,833 | $3.19 B |
| 12/26/2024 | $27.45 | $27.62 (0.62%) | $27.77 | $27.19 | 419,432 | $3.22 B |
| 12/24/2024 | $27.23 | $27.72 (1.8%) | $27.75 | $26.96 | 412,000 | $3.23 B |
| 12/23/2024 | $27.44 | $27.29 (-0.55%) | $27.57 | $27.04 | 618,233 | $3.18 B |
| 12/20/2024 | $26.31 | $27.59 (4.87%) | $27.91 | $26.31 | 3.41 M | $3.22 B |
| 12/19/2024 | $26.89 | $26.39 (-1.86%) | $27.11 | $26.20 | 1.44 M | $3.08 B |
| 12/18/2024 | $28.05 | $26.60 (-5.17%) | $28.69 | $26.39 | 1.69 M | $3.10 B |
| 12/17/2024 | $28.38 | $27.90 (-1.69%) | $28.73 | $27.77 | 2.06 M | $3.25 B |
| 12/16/2024 | $29.58 | $28.72 (-2.91%) | $29.68 | $28.62 | 1.59 M | $3.35 B |
| 12/13/2024 | $30.00 | $29.75 (-0.83%) | $30.15 | $29.18 | 1.23 M | $3.47 B |
| 12/12/2024 | $30.35 | $30.03 (-1.05%) | $30.39 | $29.39 | 902,318 | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
