Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.670	38.890	38.190	38.200	37.749	173
2026-07-21	37.500	38.810	37.110	38.710	38.253	89
2026-07-20	38.800	38.960	37.880	37.920	37.472	165
2026-07-17	38.880	38.890	37.810	38.490	38.036	81
2026-07-16	38.580	39.230	37.700	38.870	38.411	27
2026-07-15	38.000	39.290	38.000	38.700	38.243	267
2026-07-14	38.100	38.810	37.700	38.480	38.026	157
2026-07-13	37.650	38.350	37.650	37.880	37.433	180
2026-07-10	37.570	38.420	37.460	37.970	37.522	111
2026-07-09	37.230	38.290	37.230	37.650	37.205	106
2026-07-08	38.180	38.180	37.110	37.420	36.978	64
2026-07-07	38.500	38.600	37.680	37.920	37.472	104
2026-07-06	39.000	39.050	38.160	38.520	38.065	164
2026-07-02	38.390	39.240	37.370	37.530	37.087	196
2026-07-01	39.280	39.850	38.410	39.200	38.317	244
2026-06-30	39.000	39.840	38.840	39.270	38.386	3,101
2026-06-29	40.000	40.000	37.740	38.614	37.745	589
2026-06-26	38.600	39.820	38.600	39.270	38.386	106
2026-06-25	39.490	39.890	38.870	39.060	38.180	105
2026-06-24	38.970	40.000	38.840	39.260	38.376	289
2026-06-23	38.010	39.450	38.010	39.160	38.278	300
2026-06-22	38.480	40.000	38.480	39.360	38.474	300
2026-06-18	38.260	39.230	38.010	38.700	37.828	81
2026-06-17	39.270	40.000	38.450	38.450	37.584	136
2026-06-16	38.530	39.080	38.040	38.660	37.789	230
2026-06-15	38.310	39.480	37.870	37.920	37.066	648
2026-06-12	37.790	38.660	37.080	38.340	37.477	1,888
2026-06-11	37.060	37.130	36.260	36.950	36.118	79
2026-06-10	36.910	37.170	36.250	36.770	35.942	418
2026-06-09	37.250	38.210	37.000	37.460	36.616	364
2026-06-08	38.370	39.990	37.430	37.570	36.724	444
2026-06-05	39.900	40.980	38.680	38.740	37.868	485
2026-06-04	40.490	40.750	39.900	40.500	39.588	208
2026-06-03	41.050	41.050	39.900	40.180	39.275	448
2026-06-02	40.000	41.350	40.000	40.610	39.695	138
2026-06-01	40.680	41.030	39.730	40.420	39.510	537
2026-05-29	41.650	42.000	40.610	40.720	39.803	590
2026-05-28	41.990	42.000	40.930	41.800	40.859	455
2026-05-27	41.650	42.660	41.060	41.620	40.683	532
2026-05-26	42.000	42.000	40.610	41.280	40.350	262
2026-05-22	40.800	41.450	40.210	41.230	40.301	473
2026-05-21	40.660	40.800	39.710	40.570	39.656	82
2026-05-20	40.240	41.270	39.870	40.510	39.598	212
2026-05-19	39.460	41.580	39.460	39.930	39.031	222
2026-05-18	41.620	41.720	40.650	40.650	39.735	544
2026-05-15	41.410	41.410	40.000	40.930	40.008	112
2026-05-14	41.240	41.640	40.650	40.800	39.881	1,205
2026-05-13	41.170	41.990	40.620	40.990	40.067	215
2026-05-12	41.330	41.540	40.030	41.060	40.135	710
2026-05-11	41.300	42.370	41.300	41.750	40.810	844
2026-05-08	43.920	44.070	40.510	41.460	40.526	1,734
2026-05-07	43.770	43.980	42.441	42.600	41.641	418
2026-05-06	43.340	43.820	42.760	43.270	42.295	244
2026-05-05	42.730	42.840	41.320	42.840	41.875	306
2026-05-01	41.900	42.880	41.480	42.820	41.856	292
2026-04-30	40.540	42.040	39.590	42.040	41.093	100
2026-04-29	41.310	41.310	40.370	40.370	39.461	127
2026-04-28	41.980	42.730	40.580	41.000	40.077	184
2026-04-27	42.040	42.180	41.170	41.760	40.820	260
2026-04-24	41.880	42.000	41.130	41.830	40.888	152

← NewerPage 2 of 5 · 245 trading daysOlder →

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.