Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stockのデータ

Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stockの基本情報

名前 Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stock
ティッカー HASI
国 United States
上場年 2013.0
セクター Consumer Services

Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.97 61.68 62.66 62.2 678500.0 62.2
2021-02-12 62.96 61.25 62.07 61.46 542000.0 61.46
2021-02-11 63.22 61.23 62.14 62.0 454800.0 62.0
2021-02-10 64.48 61.72 64.08 62.2 455500.0 62.2
2021-02-09 64.21 63.22 63.97 63.59 485600.0 63.59
2021-02-08 64.79 62.94 63.06 63.43 629700.0 63.43
2021-02-05 63.74 61.39 62.6 62.77 580800.0 62.77
2021-02-04 62.16 60.66 61.77 61.0 655500.0 61.0
2021-02-03 62.99 60.86 62.75 61.69 471900.0 61.69
2021-02-02 62.74 60.36 60.82 62.57 772100.0 62.57
2021-02-01 60.34 58.22 59.78 60.24 803700.0 60.24
2021-01-29 61.71 58.31 61.71 59.15 861100.0 59.15
2021-01-28 62.0 59.85 61.37 61.47 1104300.0 61.47
2021-01-27 64.13 59.67 64.0 60.15 1098400.0 60.15
2021-01-26 67.75 65.21 67.75 65.51 419500.0 65.51
2021-01-25 69.07 65.58 66.84 66.99 653200.0 66.99
2021-01-22 68.4 66.45 67.97 67.08 765000.0 67.08
2021-01-21 69.31 64.75 65.25 68.85 1203200.0 68.85
2021-01-20 67.72 64.81 67.0 65.42 676300.0 65.42
2021-01-19 66.41 64.3 65.88 66.41 812600.0 66.41
2021-01-15 66.21 64.63 66.12 64.86 780800.0 64.86
2021-01-14 68.77 66.17 68.5 66.73 686600.0 66.73
2021-01-13 70.55 67.25 70.45 67.79 521900.0 67.79
2021-01-12 70.38 68.56 69.6 70.12 653500.0 70.12
2021-01-11 70.84 68.53 68.65 69.54 667800.0 69.54
2021-01-08 70.28 68.17 69.36 69.89 687700.0 69.89
2021-01-07 72.42 68.33 70.19 68.73 1054400.0 68.73
2021-01-06 71.35 65.58 65.75 68.25 2097200.0 68.25
2021-01-05 65.24 62.71 62.71 64.04 803200.0 64.04
2021-01-04 65.0 61.89 64.91 62.91 498200.0 62.91
2020-12-31 64.42 63.04 64.42 63.43 619200.0 63.43
2020-12-30 64.47 62.73 62.88 64.31 474000.0 64.31
2020-12-29 64.65 61.29 64.45 62.36 598400.0 62.36
2020-12-28 66.21 63.48 66.12 64.46 487500.0 64.46
2020-12-24 65.64 63.88 65.14 65.36 229700.0 65.36
2020-12-23 66.35 64.67 65.02 65.41 695900.0 65.07
2020-12-22 63.95 61.66 62.0 63.93 1064400.0 63.6
2020-12-21 61.89 59.09 59.38 61.73 994400.0 61.41
2020-12-18 61.37 59.54 59.54 60.63 2012600.0 60.31
2020-12-17 59.92 58.85 59.12 59.41 773400.0 59.1
2020-12-16 59.62 57.87 58.58 59.1 785100.0 58.79
2020-12-15 58.66 56.31 57.25 58.66 856800.0 58.36
2020-12-14 57.47 56.27 56.79 56.3 492200.0 56.01
2020-12-11 56.74 54.26 54.85 56.59 854400.0 56.3
2020-12-10 55.42 53.53 54.57 55.2 558700.0 54.91
2020-12-09 56.29 54.14 56.17 54.81 524800.0 54.53
2020-12-08 56.08 53.81 53.81 55.41 708000.0 55.12
2020-12-07 54.82 52.81 52.95 54.1 652000.0 53.82
2020-12-04 53.58 52.09 53.34 52.89 531900.0 52.62
2020-12-03 54.53 52.62 54.09 52.73 673400.0 52.46
2020-12-02 54.82 52.86 53.99 54.28 528700.0 54.0
2020-12-01 55.38 53.48 55.12 54.22 796000.0 53.94
2020-11-30 55.24 53.5 54.81 54.66 733000.0 54.38
2020-11-27 56.87 54.5 55.67 54.62 396100.0 54.34
2020-11-25 55.7 53.47 54.47 55.27 985500.0 54.98
2020-11-24 54.62 53.38 53.48 54.26 877900.0 53.98
2020-11-23 53.15 52.19 52.72 52.35 558700.0 52.08
2020-11-20 52.82 51.68 52.39 52.26 499400.0 51.99
2020-11-19 52.65 51.58 52.09 52.58 714800.0 52.31
2020-11-18 52.99 51.93 52.67 52.11 907000.0 51.84
2020-11-17 52.55 51.05 51.28 52.45 614300.0 52.18
2020-11-16 51.83 50.2 51.0 51.77 531300.0 51.5
2020-11-13 49.97 49.13 49.51 49.75 470500.0 49.49
2020-11-12 50.84 48.91 50.55 49.6 709900.0 49.34
2020-11-11 50.69 48.71 49.99 50.27 1140100.0 50.01
2020-11-10 47.98 46.04 47.5 47.74 843800.0 47.49
2020-11-09 54.41 46.95 51.01 47.03 1030600.0 46.79
2020-11-06 49.92 46.61 46.84 47.21 1955500.0 46.96
2020-11-05 45.62 43.38 43.49 45.5 729000.0 45.26
2020-11-04 43.76 41.9 43.13 42.8 597600.0 42.58
2020-11-03 45.12 43.09 44.9 43.54 1193500.0 43.31
2020-11-02 44.02 42.11 42.46 43.96 609900.0 43.73
2020-10-30 43.16 41.62 43.0 41.85 533700.0 41.63
2020-10-29 43.41 42.58 43.17 43.05 430800.0 42.83
2020-10-28 43.52 42.4 42.65 43.14 334200.0 42.92
2020-10-27 44.2 43.03 43.43 43.39 235100.0 43.16
2020-10-26 44.04 42.16 43.78 43.03 342100.0 42.81
2020-10-23 44.81 44.0 44.68 44.32 409000.0 44.09
2020-10-22 44.89 43.57 44.79 44.61 466400.0 44.38
2020-10-21 45.6 44.49 45.14 44.49 581200.0 44.26
2020-10-20 45.36 44.27 44.77 44.78 622300.0 44.55
2020-10-19 46.14 43.92 45.7 44.26 764400.0 44.03
2020-10-16 46.44 45.54 45.95 45.54 468500.0 45.3
2020-10-15 46.16 45.53 45.74 45.95 582700.0 45.71
2020-10-14 46.38 45.54 45.74 46.17 442700.0 45.93
2020-10-13 45.89 45.35 45.52 45.47 267600.0 45.23
2020-10-12 46.31 45.55 45.99 45.86 369900.0 45.62
2020-10-09 45.85 44.81 45.24 45.82 403500.0 45.58
2020-10-08 45.98 44.74 45.93 45.18 428500.0 44.95
2020-10-07 45.7 44.48 44.81 45.25 736800.0 45.01
2020-10-06 45.69 43.75 44.01 44.14 606900.0 43.91
2020-10-05 44.95 43.27 43.52 44.03 639600.0 43.8
2020-10-02 43.5 41.85 42.06 43.18 496900.0 42.96
2020-10-01 43.28 40.81 42.24 43.1 747900.0 42.88
2020-09-30 43.01 41.83 41.83 42.27 1038000.0 41.71
2020-09-29 42.22 40.73 41.15 41.88 678200.0 41.33
2020-09-28 41.2 40.06 40.33 40.93 400400.0 40.39
2020-09-25 39.95 37.8 37.8 39.55 444400.0 39.03
2020-09-24 39.45 37.07 38.02 38.49 658000.0 37.98
2020-09-23 39.65 37.92 39.08 37.93 563100.0 37.43
2020-09-22 39.69 38.57 38.71 39.42 725800.0 38.9
2020-09-21 39.24 37.53 38.55 38.79 877800.0 38.28
2020-09-18 40.33 39.11 39.84 39.16 2097500.0 38.64
2020-09-17 40.36 39.04 40.01 39.39 754600.0 38.87
2020-09-16 42.55 40.39 42.01 40.79 1030200.0 40.25
2020-09-15 43.0 41.69 41.69 41.88 375700.0 41.33
2020-09-14 41.64 40.46 40.63 41.44 365600.0 40.89
2020-09-11 41.58 39.84 41.28 40.23 458900.0 39.7
2020-09-10 42.85 40.71 42.15 41.13 743400.0 40.59
2020-09-09 42.03 40.23 40.23 41.91 540900.0 41.36
2020-09-08 41.24 39.63 39.81 39.67 639700.0 39.15
2020-09-04 41.42 38.58 40.69 40.4 782100.0 39.87
2020-09-03 43.02 40.07 42.83 40.52 1276100.0 39.99
2020-09-02 43.54 41.12 43.0 42.71 609000.0 42.15
2020-09-01 43.79 42.48 42.67 42.99 575100.0 42.42
2020-08-31 42.8 42.08 42.25 42.46 1123200.0 41.9
2020-08-28 42.63 41.47 41.93 42.4 359800.0 41.84
2020-08-27 42.68 41.32 41.72 41.81 635500.0 41.26
2020-08-26 42.49 41.19 42.25 41.39 490700.0 40.84
2020-08-25 42.57 41.44 42.14 42.36 434500.0 41.8
2020-08-24 41.96 41.1 41.41 41.85 611800.0 41.3
2020-08-21 42.29 40.97 41.53 41.23 954300.0 40.69
2020-08-20 41.88 38.59 38.59 41.64 1717600.0 41.09
2020-08-19 39.44 37.5 37.73 38.95 1631900.0 38.44
2020-08-18 39.22 37.11 38.89 37.93 2118000.0 37.43
2020-08-17 39.93 38.5 38.76 39.59 570600.0 39.07
2020-08-14 38.67 37.87 38.35 38.61 396000.0 38.1
2020-08-13 39.31 38.14 39.0 38.41 899000.0 37.9
2020-08-12 40.17 38.04 38.32 40.05 559700.0 39.52
2020-08-11 39.6 37.54 39.6 37.74 671800.0 37.24
2020-08-10 39.6 38.38 38.49 39.24 730400.0 38.72
2020-08-07 38.86 37.0 37.06 38.26 947600.0 37.75
2020-08-06 37.97 36.58 37.08 36.79 1101600.0 36.3
2020-08-05 37.28 36.06 36.81 36.88 619600.0 36.39
2020-08-04 36.49 35.28 35.37 36.33 453700.0 35.85
2020-08-03 35.74 34.91 35.22 35.4 523200.0 34.93
2020-07-31 35.4 34.26 34.95 35.03 595800.0 34.57
2020-07-30 34.95 34.25 34.36 34.83 429200.0 34.37
2020-07-29 35.14 34.19 34.63 34.97 500300.0 34.51
2020-07-28 35.0 34.3 34.5 34.47 856400.0 34.02
2020-07-27 34.62 33.35 33.56 34.37 489700.0 33.92
2020-07-24 34.14 33.16 34.08 33.56 688100.0 33.12
2020-07-23 35.67 34.14 34.49 34.28 953900.0 33.83
2020-07-22 34.77 33.67 33.78 34.65 711600.0 34.19
2020-07-21 34.21 33.3 33.5 34.08 809000.0 33.63
2020-07-20 33.45 32.8 33.28 33.03 425700.0 32.59
2020-07-17 33.56 32.4 32.41 33.37 704300.0 32.93
2020-07-16 33.39 32.3 33.13 32.37 804300.0 31.94
2020-07-15 33.49 32.34 32.68 33.41 1201700.0 32.97
2020-07-14 32.04 30.01 30.03 31.72 842600.0 31.3
2020-07-13 31.34 29.9 30.01 30.0 614300.0 29.6
2020-07-10 29.87 28.93 29.51 29.86 439600.0 29.47
2020-07-09 31.17 29.51 30.11 29.61 810900.0 29.22
2020-07-08 30.1 28.78 28.78 30.1 593000.0 29.7
2020-07-07 29.16 28.55 28.65 28.62 504300.0 28.24
2020-07-06 29.55 28.82 28.88 28.93 487100.0 28.55
2020-07-02 29.29 28.27 28.81 28.38 412400.0 28.01
2020-07-01 28.68 27.88 28.27 28.24 502000.0 27.87
2020-06-30 28.49 27.63 28.05 28.46 552000.0 27.75
2020-06-29 28.36 27.29 27.54 28.19 395600.0 27.49
2020-06-26 28.44 27.0 28.2 27.2 1529000.0 26.52
2020-06-25 28.49 27.35 27.49 28.47 626600.0 27.76
2020-06-24 28.47 27.11 28.0 27.58 618700.0 26.89
2020-06-23 29.49 28.5 29.2 28.57 674600.0 27.86
2020-06-22 29.08 28.17 28.94 28.75 655200.0 28.03
2020-06-19 30.3 28.91 29.94 29.17 1594100.0 28.44
2020-06-18 29.89 28.21 28.21 29.45 505900.0 28.71
2020-06-17 29.5 28.33 29.5 28.53 540300.0 27.82
2020-06-16 31.39 29.46 30.89 29.67 605500.0 28.93
2020-06-15 29.78 27.2 27.26 29.46 674400.0 28.72
2020-06-12 29.26 27.23 28.99 28.27 849700.0 27.56
2020-06-11 29.0 27.63 28.0 27.98 1159700.0 27.28
2020-06-10 30.06 29.03 29.87 29.6 574700.0 28.86
2020-06-09 30.36 29.71 29.92 29.87 585600.0 29.12
2020-06-08 31.23 30.24 31.04 30.58 796200.0 29.82
2020-06-05 30.95 30.07 30.76 30.18 742600.0 29.43
2020-06-04 30.42 29.05 30.42 29.39 658900.0 28.66
2020-06-03 31.11 29.61 29.64 30.43 611000.0 29.67
2020-06-02 30.92 28.93 30.85 29.0 514600.0 28.28
2020-06-01 30.92 28.9 29.27 30.53 1016400.0 29.77
2020-05-29 30.03 28.39 29.64 29.01 4379900.0 28.29
2020-05-28 30.63 29.62 30.47 30.0 795800.0 29.25
2020-05-27 30.3 28.75 30.19 30.1 834800.0 29.35
2020-05-26 30.45 29.37 30.42 29.74 592300.0 29.0
2020-05-22 29.64 28.92 29.62 29.46 426100.0 28.72
2020-05-21 29.97 28.85 28.9 29.56 429500.0 28.82
2020-05-20 30.07 28.98 30.03 29.24 790200.0 28.51
2020-05-19 30.35 29.55 30.0 29.7 688900.0 28.96
2020-05-18 30.45 28.64 28.64 30.36 777500.0 29.6
2020-05-15 27.58 25.99 26.46 27.41 539300.0 26.73
2020-05-14 26.56 24.76 25.93 26.45 760600.0 25.79
2020-05-13 28.06 25.95 28.04 26.57 945900.0 25.91
2020-05-12 29.46 28.02 28.99 28.17 574800.0 27.47
2020-05-11 29.38 27.69 29.07 28.92 977300.0 28.2
2020-05-08 31.83 28.92 30.0 29.79 1336100.0 29.05
2020-05-07 28.44 27.16 28.26 27.77 642000.0 27.08
2020-05-06 28.46 27.45 27.83 27.88 329200.0 27.18
2020-05-05 29.21 27.63 28.44 27.76 698300.0 27.07
2020-05-04 27.33 25.26 25.72 27.27 834200.0 26.59
2020-05-01 27.15 25.24 26.93 26.52 742700.0 25.86
2020-04-30 28.61 27.51 28.32 27.99 559000.0 27.29
2020-04-29 29.62 28.65 29.3 28.71 949600.0 27.99
2020-04-28 29.17 27.39 28.77 28.51 566000.0 27.8
2020-04-27 28.03 26.66 26.72 27.94 574900.0 27.24
2020-04-24 26.67 25.89 26.42 26.46 305500.0 25.8
2020-04-23 26.95 26.0 26.05 26.34 742000.0 25.68
2020-04-22 26.96 25.78 26.74 26.07 497600.0 25.42
2020-04-21 26.96 25.58 25.82 26.15 789600.0 25.5
2020-04-20 27.28 26.0 26.07 26.75 1142700.0 26.08
2020-04-17 27.33 26.04 26.04 26.81 1173700.0 26.14
2020-04-16 25.41 23.76 23.96 25.1 1099000.0 24.47
2020-04-15 24.9 23.31 24.05 24.04 1094000.0 23.44
2020-04-14 25.95 24.7 24.83 25.5 762100.0 24.86
2020-04-13 24.87 23.37 24.87 24.15 829900.0 23.55
2020-04-09 25.49 23.25 23.36 24.61 1761700.0 24.0
2020-04-08 22.39 20.4 20.72 22.25 1271500.0 21.69
2020-04-07 21.58 19.79 20.4 20.21 1564700.0 19.7
2020-04-06 20.73 17.74 17.74 19.72 1524200.0 19.23
2020-04-03 18.0 16.25 17.89 17.09 1960600.0 16.66
2020-04-02 19.78 17.23 18.07 17.94 1233700.0 17.49
2020-04-01 19.48 17.75 19.01 17.86 1336700.0 17.41
2020-03-31 21.95 19.61 20.44 20.41 2319800.0 19.57
2020-03-30 21.21 19.72 19.94 20.61 1059100.0 19.76
2020-03-27 20.58 19.1 20.42 19.92 2033200.0 19.1
2020-03-26 21.37 20.11 20.39 20.82 1377800.0 19.96
2020-03-25 21.99 19.96 20.8 20.38 2027700.0 19.54
2020-03-24 20.63 18.81 20.27 20.55 2070400.0 19.7
2020-03-23 19.33 17.02 17.44 18.43 1460500.0 17.67
2020-03-20 19.63 17.0 18.55 17.47 2397200.0 16.75
2020-03-19 19.98 16.66 17.0 18.28 1722000.0 17.53
2020-03-18 20.08 15.01 19.0 16.47 2402300.0 15.79
2020-03-17 21.26 19.41 20.35 19.65 1893100.0 18.84
2020-03-16 23.53 19.63 23.5 19.71 2135700.0 18.9
2020-03-13 28.0 24.09 27.23 24.85 1659800.0 23.83
2020-03-12 28.93 25.0 28.68 25.84 1679800.0 24.77
2020-03-11 32.85 30.53 32.62 31.0 832900.0 29.72
2020-03-10 33.62 32.3 32.55 33.46 928300.0 32.08
2020-03-09 33.65 32.0 33.34 32.06 907400.0 30.74
2020-03-06 36.0 34.22 35.14 35.83 788300.0 34.35
2020-03-05 37.31 35.78 37.0 36.14 574600.0 34.65
2020-03-04 38.03 36.9 37.09 37.63 708100.0 36.08
2020-03-03 37.55 36.05 36.68 36.48 844800.0 34.98
2020-03-02 36.8 34.01 34.28 36.67 1086500.0 35.16
2020-02-28 34.81 32.9 34.23 33.95 1553000.0 32.55
2020-02-27 36.95 35.14 36.94 35.19 987400.0 33.74
2020-02-26 38.75 37.42 38.11 37.49 593400.0 35.94
2020-02-25 38.65 37.68 38.56 38.16 590700.0 36.59
2020-02-24 39.46 37.88 38.31 38.41 998800.0 36.83
2020-02-21 39.91 36.85 39.09 39.21 982200.0 37.59
2020-02-20 38.18 37.36 37.82 38.13 330100.0 36.56
2020-02-19 37.96 37.3 37.3 37.87 503700.0 36.31
2020-02-18 37.34 36.51 36.7 37.28 455600.0 35.74