Hannon Armstrong Sustainable Infrastructure Capital Inc (6HA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.07 | 30.20 | 29.37 | 29.51 | 29.51 | - |
| 09 May 2024 | 27.95 | 29.45 | 27.95 | 29.45 | 29.45 | - |
| 08 May 2024 | 24.87 | 28.45 | 24.87 | 28.45 | 28.45 | - |
| 07 May 2024 | 24.23 | 24.62 | 24.22 | 24.42 | 24.42 | - |
| 06 May 2024 | 24.14 | 24.29 | 23.97 | 24.17 | 24.17 | - |
| 03 May 2024 | 23.63 | 24.15 | 23.63 | 23.85 | 23.85 | - |
| 02 May 2024 | 22.78 | 23.30 | 22.78 | 23.29 | 23.29 | - |
| 30 Apr 2024 | 23.79 | 23.87 | 23.35 | 23.60 | 23.60 | - |
| 29 Apr 2024 | 24.26 | 24.51 | 23.95 | 23.95 | 23.95 | - |
| 26 Apr 2024 | 23.75 | 24.74 | 23.69 | 24.72 | 24.72 | - |
| 25 Apr 2024 | 24.16 | 24.17 | 23.40 | 23.48 | 23.48 | - |
| 24 Apr 2024 | 23.96 | 24.34 | 23.74 | 24.18 | 24.18 | - |
| 23 Apr 2024 | 23.85 | 24.02 | 23.23 | 24.02 | 24.02 | - |
| 22 Apr 2024 | 23.47 | 24.01 | 23.36 | 24.01 | 24.01 | - |
| 19 Apr 2024 | 22.75 | 23.27 | 22.62 | 23.14 | 23.14 | - |
| 18 Apr 2024 | 22.86 | 23.47 | 22.57 | 23.14 | 23.14 | - |
| 17 Apr 2024 | 22.73 | 23.14 | 22.70 | 23.07 | 23.07 | - |
| 16 Apr 2024 | 23.37 | 23.46 | 22.94 | 22.98 | 22.98 | - |
| 15 Apr 2024 | 24.13 | 24.30 | 23.39 | 23.39 | 23.39 | - |
| 12 Apr 2024 | 24.69 | 24.83 | 24.18 | 24.18 | 24.18 | - |
| 11 Apr 2024 | 24.70 | 24.74 | 24.22 | 24.58 | 24.58 | - |
| 10 Apr 2024 | 26.11 | 26.15 | 24.63 | 24.73 | 24.73 | - |
| 09 Apr 2024 | 25.54 | 26.06 | 25.51 | 25.97 | 25.97 | - |
| 08 Apr 2024 | 24.51 | 25.42 | 24.50 | 25.42 | 25.42 | - |
| 05 Apr 2024 | 24.52 | 24.61 | 24.27 | 24.61 | 24.61 | - |
| 04 Apr 2024 | 24.90 | 25.44 | 24.60 | 24.60 | 24.60 | - |
| 04 Apr 2024 | 0.415 Dividend | |||||
| 03 Apr 2024 | 25.24 | 25.28 | 24.87 | 25.23 | 24.81 | - |
| 02 Apr 2024 | 26.12 | 26.16 | 24.97 | 25.13 | 24.72 | - |
| 28 Mar 2024 | 25.86 | 26.52 | 25.84 | 26.16 | 25.73 | - |
| 27 Mar 2024 | 24.74 | 25.82 | 24.72 | 25.82 | 25.40 | - |
| 26 Mar 2024 | 25.00 | 25.30 | 24.54 | 24.54 | 24.14 | - |
| 25 Mar 2024 | 24.66 | 25.02 | 24.64 | 24.96 | 24.55 | - |
| 22 Mar 2024 | 24.72 | 24.84 | 24.58 | 24.74 | 24.33 | - |
| 21 Mar 2024 | 23.86 | 24.74 | 23.86 | 24.74 | 24.33 | - |
| 20 Mar 2024 | 23.36 | 24.10 | 23.36 | 24.10 | 23.70 | - |
| 19 Mar 2024 | 23.32 | 23.84 | 23.32 | 23.36 | 22.98 | - |
| 18 Mar 2024 | 22.56 | 23.46 | 22.26 | 23.36 | 22.98 | - |
| 15 Mar 2024 | 22.36 | 22.46 | 22.18 | 22.46 | 22.09 | - |
| 14 Mar 2024 | 23.44 | 23.50 | 22.30 | 22.30 | 21.93 | - |
| 13 Mar 2024 | 23.96 | 24.06 | 23.46 | 23.46 | 23.07 | - |
| 12 Mar 2024 | 23.82 | 23.86 | 23.44 | 23.84 | 23.45 | - |
| 11 Mar 2024 | 23.72 | 24.14 | 23.62 | 23.88 | 23.49 | - |
| 08 Mar 2024 | 23.26 | 23.78 | 23.08 | 23.78 | 23.39 | - |
| 07 Mar 2024 | 23.22 | 23.48 | 23.12 | 23.34 | 22.96 | - |
| 06 Mar 2024 | 23.34 | 23.74 | 23.22 | 23.22 | 22.84 | - |
| 05 Mar 2024 | 23.50 | 23.54 | 23.26 | 23.26 | 22.88 | - |
| 04 Mar 2024 | 23.88 | 23.96 | 23.30 | 23.36 | 22.98 | - |
| 01 Mar 2024 | 23.32 | 24.02 | 23.16 | 24.02 | 23.62 | - |
| 29 Feb 2024 | 23.28 | 23.72 | 23.18 | 23.36 | 22.98 | - |
| 28 Feb 2024 | 23.06 | 23.46 | 23.02 | 23.24 | 22.86 | - |
| 27 Feb 2024 | 22.64 | 23.18 | 22.62 | 23.18 | 22.80 | - |
| 26 Feb 2024 | 22.62 | 22.84 | 22.48 | 22.54 | 22.17 | - |
| 23 Feb 2024 | 23.42 | 23.42 | 22.70 | 22.76 | 22.39 | - |
| 22 Feb 2024 | 23.46 | 23.88 | 23.42 | 23.48 | 23.09 | - |
| 21 Feb 2024 | 23.96 | 23.96 | 23.38 | 23.38 | 23.00 | - |
| 20 Feb 2024 | 24.18 | 24.22 | 23.84 | 23.94 | 23.55 | - |
| 19 Feb 2024 | 24.20 | 24.26 | 24.18 | 24.22 | 23.82 | - |
| 16 Feb 2024 | 24.76 | 24.84 | 24.16 | 24.24 | 23.84 | - |
| 15 Feb 2024 | 22.84 | 23.62 | 22.82 | 23.62 | 23.23 | - |
| 14 Feb 2024 | 21.98 | 22.74 | 21.98 | 22.64 | 22.27 | - |
| 13 Feb 2024 | 23.38 | 23.38 | 21.96 | 21.96 | 21.60 | - |
| 12 Feb 2024 | 22.12 | 23.58 | 22.10 | 23.46 | 23.07 | - |
| 09 Feb 2024 | 21.82 | 22.14 | 21.60 | 22.14 | 21.78 | - |
| 08 Feb 2024 | 21.96 | 22.20 | 21.74 | 21.88 | 21.52 | - |
| 07 Feb 2024 | 21.82 | 22.06 | 21.52 | 21.94 | 21.58 | - |
| 06 Feb 2024 | 21.22 | 21.80 | 21.22 | 21.72 | 21.36 | - |
| 05 Feb 2024 | 21.60 | 21.66 | 21.08 | 21.26 | 20.91 | - |
| 02 Feb 2024 | 22.02 | 22.02 | 21.46 | 21.70 | 21.34 | - |
| 01 Feb 2024 | 22.02 | 22.28 | 21.88 | 22.02 | 21.66 | - |
| 31 Jan 2024 | 22.08 | 22.54 | 21.80 | 22.08 | 21.72 | - |
| 30 Jan 2024 | 22.64 | 22.64 | 21.92 | 22.08 | 21.72 | - |
| 29 Jan 2024 | 21.70 | 22.50 | 21.64 | 22.50 | 22.13 | - |
| 26 Jan 2024 | 21.48 | 22.06 | 21.36 | 21.66 | 21.30 | - |
| 25 Jan 2024 | 21.32 | 21.62 | 21.24 | 21.52 | 21.17 | - |
| 24 Jan 2024 | 21.26 | 21.48 | 20.88 | 21.18 | 20.83 | - |
| 23 Jan 2024 | 20.94 | 21.36 | 20.92 | 21.34 | 20.99 | - |
| 22 Jan 2024 | 20.60 | 21.24 | 20.58 | 20.80 | 20.46 | - |
| 19 Jan 2024 | 20.86 | 20.96 | 20.06 | 20.58 | 20.24 | - |
| 18 Jan 2024 | 22.00 | 22.06 | 20.86 | 20.94 | 20.60 | - |
| 17 Jan 2024 | 22.44 | 22.44 | 21.82 | 22.06 | 21.70 | - |
| 16 Jan 2024 | 22.86 | 22.98 | 22.38 | 22.46 | 22.09 | - |
| 15 Jan 2024 | 22.88 | 22.90 | 22.86 | 22.88 | 22.50 | - |
| 12 Jan 2024 | 22.84 | 23.24 | 22.74 | 22.86 | 22.48 | - |
| 11 Jan 2024 | 24.40 | 24.48 | 22.80 | 22.80 | 22.42 | - |
| 10 Jan 2024 | 22.68 | 24.34 | 22.60 | 24.24 | 23.84 | - |
| 09 Jan 2024 | 24.04 | 24.04 | 22.64 | 22.74 | 22.37 | - |
| 08 Jan 2024 | 23.10 | 24.08 | 22.94 | 24.02 | 23.62 | - |
| 05 Jan 2024 | 23.40 | 23.88 | 23.10 | 23.32 | 22.94 | - |
| 04 Jan 2024 | 23.86 | 23.94 | 23.44 | 23.44 | 23.05 | - |
| 03 Jan 2024 | 25.04 | 25.08 | 23.74 | 23.88 | 23.49 | - |
| 02 Jan 2024 | 25.02 | 25.34 | 24.92 | 24.94 | 24.53 | - |
| 29 Dec 2023 | 25.40 | 25.48 | 25.40 | 25.42 | 25.00 | - |
| 28 Dec 2023 | 25.22 | 25.32 | 25.12 | 25.32 | 24.90 | - |
| 28 Dec 2023 | 0.395 Dividend | |||||
| 27 Dec 2023 | 25.64 | 25.86 | 25.60 | 25.60 | 24.79 | - |
| 22 Dec 2023 | 24.52 | 25.74 | 24.50 | 25.28 | 24.48 | - |
| 21 Dec 2023 | 24.82 | 25.44 | 24.80 | 25.20 | 24.40 | - |
| 20 Dec 2023 | 25.64 | 25.88 | 24.88 | 24.88 | 24.09 | - |
| 19 Dec 2023 | 25.20 | 26.00 | 25.16 | 25.68 | 24.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.