Hannon Armstrong Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free HASI Stock Alerts $33.29 +0.47 (+1.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Hannon Armstrong Sustainable Infrastructure Capital Stock Price Performance5 Day Performance+1.79%1 Month Performance+32.00%3 Month Performance+28.24%6 Month Performance+31.22%Year-To-Date Performance+20.70%1 Year Performance+33.94% Receive HASI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. HASI Stock Chart for Sunday, June, 2, 2024 HASI Chart by TradingView Hannon Armstrong Sustainable Infrastructure Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$32.80$33.27+1.43%$33.28$32.281.41 million shs$3.79 billion05/30/2024$32.07$32.80+2.28%$33.11$32.13932,666 shs$3.74 billion05/29/2024$32.71$32.07-1.94%$32.60$31.341.68 million shs$3.66 billion05/28/2024$33.33$32.71-1.88%$33.99$32.591.62 million shs$3.73 billion05/27/2024$33.33$33.33$33.61$32.12924,300 shs$3.80 billion05/24/2024$32.11$33.33+3.80%$33.61$32.12924,195 shs$3.80 billion Get the Latest News and Ratings for HASI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$32.86$32.11-2.27%$33.35$31.781.50 million shs$3.66 billion05/22/2024$32.28$32.86+1.78%$33.76$32.042.56 million shs$3.75 billion05/21/2024$31.77$32.28+1.62%$32.47$31.481.25 million shs$3.68 billion05/20/2024$31.88$31.77-0.36%$32.38$31.231.39 million shs$3.62 billion05/17/2024$31.87$31.88+0.03%$32.05$31.65761,568 shs$3.64 billion05/16/2024$32.31$31.87-1.36%$32.37$31.411.08 million shs$3.63 billion05/15/2024$31.79$32.31+1.64%$32.59$31.321.03 million shs$3.68 billion05/14/2024$32.02$31.79-0.72%$32.90$31.402.57 million shs$3.63 billion05/13/2024$32.08$32.02-0.19%$32.71$31.521.16 million shs$3.65 billion05/10/2024$32.67$32.10-1.76%$32.65$31.401.74 million shs$3.65 billion05/09/2024$30.44$32.67+7.33%$32.74$30.283.17 million shs$3.72 billion05/08/2024$26.20$30.44+16.18%$30.77$26.873.34 million shs$3.46 billion05/07/2024$26.07$26.20+0.50%$26.64$26.07751,729 shs$2.98 billion05/06/2024$25.98$26.07+0.35%$26.48$25.72593,906 shs$2.97 billion05/03/2024$25.22$25.99+3.05%$26.14$25.49920,365 shs$2.87 billion05/02/2024$24.43$25.22+3.23%$25.32$24.61904,398 shs$2.87 billion05/01/2024$25.00$24.43-2.28%$25.50$24.351.41 million shs$2.78 billion04/30/2024$25.47$25.00-1.85%$25.51$24.931.07 million shs$2.84 billion04/29/2024$25.96$25.47-1.89%$26.39$25.34770,769 shs$2.90 billion04/26/2024$25.42$25.99+2.24%$26.48$25.46768,661 shs$2.96 billion04/25/2024$25.94$25.42-2.00%$25.45$24.74705,807 shs$2.89 billion04/24/2024$25.60$25.94+1.33%$26.06$25.07769,759 shs$2.95 billion04/23/2024$25.39$25.60+0.83%$25.79$24.52746,369 shs$2.91 billion04/22/2024$24.95$25.39+1.76%$25.70$24.79994,708 shs$2.89 billion04/19/2024$24.35$24.93+2.40%$25.00$24.22839,213 shs$2.84 billion04/18/2024$24.40$24.35-0.23%$25.17$24.13939,247 shs$2.77 billion04/17/2024$24.11$24.40+1.20%$24.89$24.271.00 million shs$2.78 billion04/16/2024$24.81$24.11-2.82%$24.77$24.001.04 million shs$2.74 billion04/15/2024$25.64$24.81-3.24%$25.87$24.74558,759 shs$2.82 billion04/12/2024$26.43$25.64-2.99%$26.38$25.49541,436 shs$2.92 billion04/11/2024$26.52$26.43-0.34%$26.82$25.80708,961 shs$3.01 billion04/10/2024$28.33$26.52-6.39%$27.15$26.28851,869 shs$3.02 billion04/09/2024$27.76$28.33+2.05%$28.42$27.891.01 million shs$3.22 billion04/08/2024$26.58$27.76+4.44%$27.83$26.32579,655 shs$3.16 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$26.55$26.59+0.15%$26.73$26.16434,342 shs$3.03 billion04/04/2024$27.37$26.55-3.00%$27.87$26.38571,476 shs$3.02 billion04/03/2024$27.20$27.37+0.63%$27.52$26.60545,657 shs$3.11 billion04/02/2024$28.06$27.20-3.06%$27.52$26.811.39 million shs$3.06 billion04/01/2024$28.40$28.06-1.20%$28.45$27.44634,798 shs$3.15 billion03/29/2024$28.38$28.40+0.07%$28.62$27.971.65 million shs$3.19 billion03/28/2024$27.97$28.38+1.47%$28.62$27.971.65 million shs$3.19 billion03/27/2024$26.74$27.97+4.60%$28.00$27.081.04 million shs$3.14 billion03/26/2024$27.12$26.74-1.40%$27.47$26.53870,812 shs$3.01 billion03/25/2024$26.70$27.12+1.57%$27.26$26.72678,661 shs$3.05 billion03/22/2024$26.81$26.70-0.41%$26.91$26.49627,262 shs$3.00 billion03/21/2024$26.09$26.81+2.76%$26.93$26.10943,802 shs$3.01 billion03/20/2024$25.42$26.09+2.64%$26.37$25.16741,691 shs$2.93 billion03/19/2024$25.34$25.42+0.32%$25.99$24.90663,875 shs$2.86 billion03/18/2024$24.45$25.34+3.64%$25.58$24.13650,456 shs$2.85 billion03/15/2024$24.35$24.45+0.41%$24.58$24.011.64 million shs$2.75 billion03/14/2024$25.64$24.35-5.03%$25.65$24.241.04 million shs$2.74 billion03/13/2024$26.10$25.64-1.76%$26.56$25.62632,524 shs$2.88 billion03/12/2024$26.04$26.10+0.23%$26.20$25.45760,066 shs$2.93 billion03/11/2024$25.96$26.04+0.31%$26.47$25.83567,002 shs$2.93 billion03/08/2024$25.46$25.96+1.96%$26.14$25.28831,840 shs$2.92 billion03/07/2024$25.32$25.46+0.55%$25.85$25.25569,841 shs$2.86 billion03/06/2024$25.35$25.32-0.12%$26.14$25.13738,737 shs$2.85 billion03/05/2024$25.51$25.35-0.63%$25.54$24.95527,300 shs$2.85 billion03/04/2024$25.96$25.51-1.73%$25.92$25.08580,939 shs$2.87 billion03/01/2024$25.17$25.98+3.22%$26.07$24.84864,994 shs$2.92 billion Related Companies: Sun Communities Stock Price Chart American Homes 4 Rent Stock Price Chart Host Hotels & Resorts Stock Price Chart UDR Stock Price Chart Kimco Realty Stock Price Chart W. P. Carey Stock Price Chart Lamar Advertising Stock Price Chart Gaming and Leisure Properties Stock Price Chart Equity LifeStyle Properties Stock Price Chart Regency Centers Stock Price Chart Receive HASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hannon Armstrong Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HASI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hannon Armstrong Sustainable Infrastructure Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.