Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	33.950	34.310	33.600	34.080	32.926	912
2026-01-23	34.154	34.250	33.990	34.020	32.868	226
2026-01-22	34.340	34.983	34.340	34.981	33.796	537
2026-01-21	33.740	34.680	33.740	33.860	32.713	42
2026-01-20	33.610	34.400	33.580	33.580	32.443	239
2026-01-16	34.310	34.600	34.241	34.600	33.428	379
2026-01-15	34.380	34.380	34.310	34.359	33.195	15
2026-01-14	34.300	34.300	33.707	33.810	32.665	90
2026-01-13	34.388	34.388	34.388	34.388	33.224	21
2026-01-12	33.280	34.249	33.280	34.154	32.997	101
2026-01-09	33.030	33.290	32.900	33.290	32.163	310
2026-01-08	32.230	33.015	32.230	32.858	31.745	144
2026-01-07	32.780	32.780	32.780	32.780	31.670	3
2026-01-06	32.020	32.020	31.590	31.590	30.520	2
2026-01-05	31.706	32.340	31.230	31.445	30.380	237
2026-01-02	31.649	31.880	31.090	31.603	30.533	559
2025-12-31	31.530	31.780	31.500	31.500	30.433	173
2025-12-30	32.500	32.500	32.192	32.192	31.102	81
2025-12-29	32.310	32.730	32.310	32.590	31.486	216
2025-12-24	32.572	32.919	32.572	32.918	31.393	95
2025-12-23	32.770	33.490	32.770	32.980	31.453	72
2025-12-22	32.650	33.280	32.650	33.170	31.634	75
2025-12-19	32.805	33.465	32.200	32.850	31.329	198
2025-12-18	33.130	33.130	32.790	32.790	31.271	5
2025-12-17	32.930	32.930	32.930	32.930	31.405	411
2025-12-16	32.680	32.680	32.680	32.680	31.166	2
2025-12-15	33.075	33.200	32.432	32.620	31.109	245
2025-12-12	33.510	33.510	33.016	33.016	31.487	7
2025-12-11	32.930	33.190	32.930	33.140	31.605	198
2025-12-10	33.250	33.250	32.492	32.680	31.166	67
2025-12-09	33.315	33.510	33.315	33.440	31.891	5
2025-12-08	33.260	33.720	33.062	33.062	31.531	415
2025-12-05	33.940	33.996	33.545	33.920	32.349	393
2025-12-04	33.590	33.590	33.590	33.590	32.034	20
2025-12-03	34.000	34.000	33.330	33.330	31.786	164
2025-12-02	33.881	33.930	33.480	33.620	32.063	790
2025-12-01	34.030	34.115	33.560	33.610	32.053	183
2025-11-28	34.380	34.380	33.890	34.352	32.761	116
2025-11-26	33.815	34.328	33.540	34.328	32.738	3,392
2025-11-25	33.360	33.490	32.830	33.360	31.815	7,973
2025-11-24	32.530	32.530	31.996	32.280	30.785	759
2025-11-21	32.590	32.590	32.135	32.135	30.647	42
2025-11-20	33.090	33.365	33.090	33.365	31.820	34
2025-11-19	33.850	33.850	33.000	33.000	31.472	21
2025-11-18	33.050	33.171	33.050	33.171	31.634	72
2025-11-17	33.960	33.960	33.510	33.558	32.004	3,007
2025-11-14	32.425	33.558	31.970	33.558	32.004	88
2025-11-13	33.820	33.820	33.327	33.327	31.783	619
2025-11-12	33.975	33.975	33.430	33.803	32.237	255
2025-11-11	33.887	33.950	32.910	33.950	32.378	28,005
2025-11-10	32.500	34.048	32.065	34.000	32.425	2,046
2025-11-07	30.762	31.420	30.210	31.266	29.818	636
2025-11-06	29.150	29.150	29.070	29.070	27.724	16
2025-11-05	28.750	29.370	28.750	29.300	27.943	732
2025-11-04	27.570	28.280	27.570	28.242	26.934	7,301
2025-11-03	27.400	28.230	27.250	28.230	26.923	222
2025-10-31	27.710	27.728	27.500	27.728	26.444	323
2025-10-30	28.120	28.120	27.566	27.566	26.289	5,478
2025-10-29	28.570	28.991	28.390	28.400	27.085	596
2025-10-28	28.665	28.800	28.580	28.778	27.445	760

← NewerPage 4 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.