Financial News

Ha Sustainable Infrastructure Capital Inc (NY: HASI )

34.99 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.170 8.193 8.073 8.075 250,489 -0.17(-2.07%)
Jul 30, 2014 8.305 8.305 8.151 8.246 317,008 -0.03(-0.36%)
Jul 29, 2014 8.358 8.364 8.205 8.276 247,540 -0.09(-1.06%)
Jul 28, 2014 8.394 8.420 8.282 8.364 227,229 -0.05(-0.56%)
Jul 25, 2014 8.394 8.517 8.276 8.411 463,578 -0.02(-0.21%)
Jul 24, 2014 8.452 8.511 8.399 8.429 276,711 -0.08(-0.97%)
Jul 23, 2014 8.511 8.623 8.447 8.511 281,160 -0.03(-0.34%)
Jul 22, 2014 8.488 8.586 8.417 8.541 432,747 +0.06(+0.69%)
Jul 21, 2014 8.464 8.511 8.417 8.482 238,059 -0.03(-0.35%)
Jul 18, 2014 8.488 8.541 8.405 8.511 171,005 +0.01(+0.14%)
Jul 17, 2014 8.653 8.689 8.397 8.500 202,476 -0.21(-2.43%)
Jul 16, 2014 8.682 8.759 8.529 8.712 284,171 +0.06(+0.75%)
Jul 15, 2014 8.688 8.688 8.499 8.647 129,248 -0.02(-0.27%)
Jul 14, 2014 8.659 8.729 8.588 8.670 129,905 +0.09(+1.10%)
Jul 11, 2014 8.535 8.641 8.470 8.576 194,532 +0.06(+0.69%)
Jul 10, 2014 8.494 8.582 8.353 8.517 138,436 -0.04(-0.48%)
Jul 09, 2014 8.517 8.582 8.399 8.558 183,918 +0.11(+1.25%)
Jul 08, 2014 8.541 8.587 8.388 8.452 106,675 -0.11(-1.24%)
Jul 07, 2014 8.606 8.659 8.470 8.558 203,584 -0.04(-0.41%)
Jul 03, 2014 8.670 8.594 8.594 8.594 118,161 -0.06(-0.75%)
Jul 02, 2014 8.553 8.685 8.529 8.659 246,513 +0.09(+1.10%)
Jul 01, 2014 8.458 8.741 8.435 8.564 311,543 +0.12(+1.39%)
Jun 30, 2014 8.399 8.488 8.346 8.447 261,107 +0.02(+0.21%)
Jun 27, 2014 8.276 8.429 8.248 8.429 1,313,214 +0.15(+1.85%)
Jun 26, 2014 8.270 8.299 8.193 8.276 192,395 -0.01(-0.14%)
Jun 25, 2014 8.134 8.305 7.969 8.288 265,251 -0.01(-0.14%)
Jun 24, 2014 8.323 8.398 8.282 8.299 391,603 -0.05(-0.62%)
Jun 23, 2014 8.439 8.456 8.294 8.352 204,554 -0.06(-0.76%)
Jun 20, 2014 8.398 8.444 8.296 8.415 324,786 +0.05(+0.55%)
Jun 19, 2014 8.456 8.467 8.276 8.369 256,330 -0.08(-0.89%)
Jun 18, 2014 8.473 8.587 8.282 8.444 200,990 -0.05(-0.61%)
Jun 17, 2014 8.421 8.502 8.410 8.497 216,600 +0.04(+0.48%)
Jun 16, 2014 8.485 8.543 8.424 8.456 144,482 -0.04(-0.48%)
Jun 13, 2014 8.549 8.555 8.415 8.497 220,378 -0.06(-0.68%)
Jun 12, 2014 8.439 8.572 8.381 8.555 300,288 +0.13(+1.58%)
Jun 11, 2014 8.386 8.456 8.236 8.421 212,665 +0.01(+0.07%)
Jun 10, 2014 8.584 8.618 8.363 8.415 225,014 -0.06(-0.68%)
Jun 06, 2014 8.410 8.531 8.352 8.473 169,816 +0.07(+0.83%)
Jun 05, 2014 8.270 8.491 8.183 8.404 316,749 +0.19(+2.26%)
Jun 04, 2014 8.015 8.236 8.009 8.218 273,224 +0.16(+2.02%)
Jun 03, 2014 8.091 8.143 7.940 8.056 292,687 -0.08(-1.00%)
Jun 02, 2014 8.189 8.241 8.004 8.137 230,251 -0.03(-0.43%)
May 30, 2014 8.143 8.311 8.044 8.172 910,232 +0.05(+0.57%)
May 29, 2014 8.247 8.340 8.108 8.125 359,310 -0.08(-0.92%)
May 28, 2014 8.085 8.369 8.076 8.201 530,530 +0.13(+1.58%)
May 27, 2014 7.934 8.207 7.917 8.073 489,349 +0.19(+2.43%)
May 23, 2014 7.801 7.882 7.882 7.882 308,811 +0.08(+0.97%)
May 22, 2014 7.679 7.818 7.615 7.806 214,988 +0.10(+1.36%)
May 21, 2014 7.685 7.783 7.644 7.702 243,726 +0.02(+0.23%)
May 20, 2014 7.708 7.853 7.586 7.685 403,556 -0.03(-0.38%)
May 19, 2014 7.806 7.806 7.656 7.714 346,827 -0.10(-1.26%)
May 16, 2014 7.830 7.864 7.766 7.812 196,328 -0.02(-0.22%)
May 15, 2014 7.754 7.847 7.569 7.830 345,711 +0.04(+0.52%)
May 14, 2014 7.853 7.917 7.766 7.789 351,725 -0.08(-1.03%)
May 13, 2014 7.615 7.957 7.487 7.870 606,899 +0.04(+0.52%)
May 12, 2014 7.772 7.957 7.766 7.830 398,550 +0.08(+1.05%)
May 09, 2014 7.627 7.760 7.603 7.748 368,569 +0.06(+0.75%)
May 08, 2014 7.667 7.719 7.621 7.690 396,631 -0.01(-0.08%)
May 07, 2014 7.911 7.911 7.667 7.696 409,056 -0.26(-3.21%)
May 06, 2014 7.702 7.957 7.528 7.951 661,831 +0.23(+3.01%)
May 05, 2014 7.569 7.777 7.551 7.719 461,649 +0.09(+1.22%)
May 02, 2014 7.708 7.824 7.627 7.627 631,726 -0.12(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback