Hannon Armstrong Sustainable Infrastructure Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	27.810	27.810	27.040	27.270	25.658	77
2025-07-29	27.690	28.030	27.500	27.500	25.875	48,458
2025-07-28	27.950	27.990	27.580	27.580	25.950	156
2025-07-25	27.810	28.220	27.620	27.655	26.020	78
2025-07-24	27.850	28.350	27.850	28.048	26.391	258
2025-07-23	28.560	28.660	28.560	28.560	26.872	270
2025-07-22	26.825	28.538	26.650	28.538	26.851	520
2025-07-21	26.985	27.250	26.940	27.070	25.470	261
2025-07-18	26.910	26.910	26.520	26.820	25.235	7
2025-07-17	26.000	27.100	26.000	27.100	25.498	137
2025-07-16	26.555	26.555	26.375	26.375	24.816	708
2025-07-15	27.320	27.320	26.580	26.580	25.009	407
2025-07-14	27.210	27.540	26.875	26.875	25.287	1,293
2025-07-11	27.350	27.460	27.162	27.162	25.557	308
2025-07-10	27.140	27.325	27.140	27.325	25.710	585
2025-07-09	26.700	26.880	26.700	26.850	25.263	114
2025-07-08	26.410	26.700	26.410	26.550	24.981	167
2025-07-07	26.795	26.868	26.532	26.602	25.030	6,858
2025-07-03	27.160	27.850	27.160	27.298	25.685	47
2025-07-02	27.110	27.346	26.910	27.310	25.696	356
2025-07-01	27.146	28.242	27.120	28.242	26.177	617
2025-06-30	27.510	27.510	26.750	26.942	24.973	547
2025-06-27	27.800	27.810	27.755	27.755	25.726	132
2025-06-26	26.655	27.790	26.650	27.790	25.759	184
2025-06-25	26.389	26.638	26.030	26.540	24.600	7,545
2025-06-24	25.835	26.230	25.680	26.140	24.229	41
2025-06-23	25.350	25.805	25.340	25.390	23.534	1,820
2025-06-20	25.940	26.360	25.940	25.980	24.081	822
2025-06-18	25.840	25.980	25.680	25.980	24.081	122
2025-06-17	26.700	26.700	25.300	25.955	24.058	1,879
2025-06-16	27.440	27.750	27.295	27.295	25.300	323
2025-06-13	27.025	27.100	26.715	26.715	24.762	241
2025-06-12	27.275	27.275	27.060	27.060	25.082	83
2025-06-11	26.519	27.201	26.510	27.200	25.212	708
2025-06-10	26.340	26.450	26.000	26.448	24.515	2,853
2025-06-09	25.770	26.159	25.400	26.159	24.247	244
2025-06-06	25.130	25.540	25.130	25.256	23.409	440
2025-06-05	25.040	25.320	24.855	24.875	23.057	321
2025-06-04	25.440	25.770	25.230	25.230	23.386	106
2025-06-03	24.650	25.350	24.580	25.350	23.497	30
2025-06-02	24.670	24.764	24.390	24.764	22.954	2,857
2025-05-30	25.240	25.240	25.240	25.240	23.395	14
2025-05-29	25.400	25.535	25.289	25.289	23.440	494
2025-05-28	25.460	25.500	25.369	25.369	23.514	8
2025-05-27	25.485	25.485	24.925	25.260	23.414	196
2025-05-23	25.320	25.334	25.270	25.334	23.482	27
2025-05-22	26.030	26.030	25.125	25.302	23.452	394
2025-05-21	27.840	27.840	27.342	27.440	25.434	351
2025-05-20	28.064	28.190	28.064	28.190	26.129	110
2025-05-19	28.190	28.190	28.190	28.190	26.129	40
2025-05-16	28.480	28.690	27.879	28.440	26.361	778
2025-05-15	27.513	28.290	27.513	28.179	26.119	540
2025-05-14	27.310	27.550	27.310	27.500	25.490	159
2025-05-13	27.271	27.271	26.971	27.081	25.101	367
2025-05-12	27.221	27.264	27.221	27.264	25.271	21
2025-05-09	26.320	26.335	26.320	26.335	24.410	97
2025-05-08	26.500	26.990	25.340	25.415	23.557	507
2025-05-07	25.920	26.140	25.920	26.076	24.170	128
2025-05-06	29.630	29.630	25.480	25.770	23.886	307
2025-05-02	25.380	25.410	25.250	25.410	23.553	12

← NewerPage 6 of 17 · 1,015 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.