Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.000	41.720	40.000	41.550	40.614	107
2026-04-22	40.640	41.870	40.640	41.180	40.253	146
2026-04-21	40.480	41.790	40.000	40.530	39.617	207
2026-04-20	39.970	41.050	39.830	41.000	40.077	505
2026-04-17	40.070	40.870	39.810	40.670	39.754	974
2026-04-16	40.410	40.820	39.850	39.940	39.040	582
2026-04-15	40.730	40.730	39.290	40.110	39.207	944
2026-04-14	39.500	39.910	38.490	39.760	38.865	266
2026-04-13	38.920	39.300	38.100	38.480	37.613	282
2026-04-10	38.770	39.340	38.030	38.940	38.063	192
2026-04-09	38.140	39.170	37.980	38.710	37.838	316
2026-04-08	39.500	39.500	38.190	38.470	37.604	892
2026-04-07	37.970	38.350	37.220	37.890	37.037	211
2026-04-02	36.220	37.530	35.670	37.090	36.255	153
2026-04-01	37.250	37.510	36.600	37.310	36.470	294
2026-03-31	36.910	36.910	35.820	36.630	35.390	157
2026-03-30	36.670	37.230	35.690	35.840	34.626	193
2026-03-27	35.730	36.570	35.500	36.270	35.042	3,128
2026-03-26	36.760	37.230	35.530	36.800	35.554	118
2026-03-25	37.430	37.430	36.430	36.920	35.670	45
2026-03-24	37.230	37.230	35.540	36.660	35.419	153
2026-03-23	35.510	37.000	35.070	36.630	35.390	525
2026-03-20	36.760	37.190	35.655	35.655	34.448	197
2026-03-19	36.030	36.690	35.000	36.550	35.312	240
2026-03-18	37.370	37.370	35.670	36.100	34.878	15,425
2026-03-17	36.750	36.840	36.000	36.600	35.361	262
2026-03-16	36.530	36.650	35.300	36.280	35.051	172
2026-03-13	35.790	36.770	35.430	35.480	34.279	68
2026-03-12	36.100	36.490	35.120	35.690	34.481	26
2026-03-11	36.440	36.500	35.510	36.140	34.916	23
2026-03-10	35.960	36.530	35.320	36.070	34.849	243
2026-03-09	34.430	35.960	34.430	35.510	34.308	148
2026-03-06	36.270	36.720	35.450	35.810	34.597	266
2026-03-05	37.000	37.400	36.050	36.140	34.916	1,356
2026-03-04	36.740	37.050	35.700	36.950	35.699	62
2026-03-03	36.520	36.520	35.250	36.300	35.071	4,016
2026-03-02	36.520	36.750	35.750	36.650	35.409	139
2026-02-27	35.750	37.120	35.750	36.030	34.810	117
2026-02-26	36.510	37.460	36.120	36.620	35.380	329
2026-02-25	37.480	37.480	36.310	36.620	35.380	1,292
2026-02-24	37.250	38.080	37.060	37.210	35.950	292
2026-02-23	37.290	37.850	36.910	37.530	36.259	1,183
2026-02-20	36.960	37.480	36.600	37.290	36.027	297
2026-02-19	37.465	37.880	36.920	37.020	35.766	1,700
2026-02-18	39.460	39.730	38.200	38.270	36.974	2,059
2026-02-17	39.230	40.009	38.470	39.170	37.844	2,617
2026-02-13	38.170	39.674	37.250	39.050	37.728	1,438
2026-02-12	37.220	38.150	36.190	36.190	34.965	181
2026-02-11	37.040	37.040	36.072	36.400	35.167	706
2026-02-10	36.250	37.050	36.250	36.890	35.641	697
2026-02-09	36.000	36.670	35.640	36.660	35.419	153
2026-02-06	35.850	36.109	35.090	36.080	34.858	295
2026-02-05	35.990	36.050	35.110	35.110	33.921	174
2026-02-04	35.250	36.030	35.200	35.570	34.366	131
2026-02-03	34.290	35.620	34.280	34.656	33.483	954
2026-02-02	33.740	34.750	33.740	34.490	33.322	328
2026-01-30	35.000	35.360	34.120	34.240	33.081	126
2026-01-29	34.910	34.989	34.250	34.989	33.804	697
2026-01-28	34.520	34.960	34.300	34.660	33.486	2,128
2026-01-27	34.110	34.489	34.110	34.380	33.216	51

← NewerPage 3 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.