Hannon Armstrong Sustainable Infrastructure Capital, Inc. (6HA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | 100 |
| 10 May 2024 | 29.82 | 29.83 | 29.82 | 29.83 | 29.83 | - |
| 09 May 2024 | 27.71 | 27.71 | 27.70 | 27.70 | 27.70 | - |
| 08 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 06 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 03 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 02 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 30 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 29 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 26 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 25 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 24 Apr 2024 | 23.73 | 23.73 | 23.53 | 23.53 | 23.53 | - |
| 23 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 22 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 19 Apr 2024 | 22.50 | 22.78 | 22.50 | 22.78 | 22.78 | - |
| 18 Apr 2024 | 22.65 | 22.65 | 22.64 | 22.64 | 22.64 | 432 |
| 17 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 15 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 12 Apr 2024 | 24.53 | 25.02 | 24.49 | 25.02 | 25.02 | 60 |
| 11 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 10 Apr 2024 | 25.87 | 25.87 | 24.68 | 24.68 | 24.68 | 2 |
| 09 Apr 2024 | 25.31 | 25.62 | 25.31 | 25.62 | 25.62 | - |
| 08 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 05 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 04 Apr 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | - |
| 04 Apr 2024 | 0.415 Dividend | |||||
| 03 Apr 2024 | 24.94 | 24.94 | 24.69 | 24.69 | 24.27 | - |
| 02 Apr 2024 | 25.89 | 25.89 | 25.31 | 25.31 | 24.88 | 163 |
| 28 Mar 2024 | 25.60 | 26.02 | 25.60 | 26.02 | 25.58 | - |
| 27 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | - |
| 26 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.34 | - |
| 25 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.01 | - |
| 22 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.05 | - |
| 21 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.28 | - |
| 20 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.75 | - |
| 19 Mar 2024 | 23.08 | 23.10 | 23.08 | 23.10 | 22.71 | - |
| 18 Mar 2024 | 22.70 | 23.14 | 22.70 | 23.14 | 22.75 | 492 |
| 15 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.75 | - |
| 14 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.81 | - |
| 13 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.34 | - |
| 12 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.18 | - |
| 11 Mar 2024 | 23.42 | 23.44 | 23.42 | 23.44 | 23.05 | - |
| 08 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.63 | - |
| 07 Mar 2024 | 22.94 | 23.42 | 22.92 | 22.92 | 22.53 | 20 |
| 06 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.73 | - |
| 05 Mar 2024 | 23.20 | 23.22 | 23.20 | 23.22 | 22.83 | - |
| 04 Mar 2024 | 23.64 | 23.64 | 23.50 | 23.50 | 23.11 | - |
| 01 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.69 | - |
| 29 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.65 | - |
| 28 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.44 | - |
| 27 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.00 | - |
| 26 Feb 2024 | 22.38 | 22.38 | 22.36 | 22.36 | 21.98 | - |
| 23 Feb 2024 | 23.16 | 23.16 | 22.68 | 22.68 | 22.30 | 200 |
| 22 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.83 | - |
| 21 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.32 | - |
| 20 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.52 | - |
| 19 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.58 | - |
| 16 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.11 | - |
| 15 Feb 2024 | 22.60 | 23.30 | 22.58 | 23.30 | 22.91 | - |
| 14 Feb 2024 | 21.76 | 21.78 | 21.76 | 21.78 | 21.41 | - |
| 13 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.73 | - |
| 12 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.51 | - |
| 09 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.22 | - |
| 08 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.35 | - |
| 07 Feb 2024 | 21.58 | 21.64 | 21.58 | 21.64 | 21.28 | 460 |
| 06 Feb 2024 | 20.98 | 21.74 | 20.98 | 21.74 | 21.37 | 150 |
| 05 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.00 | - |
| 02 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | - |
| 01 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | - |
| 31 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.47 | - |
| 30 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.98 | - |
| 29 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.10 | - |
| 26 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.88 | - |
| 25 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.73 | - |
| 24 Jan 2024 | 21.02 | 21.02 | 21.00 | 21.00 | 20.65 | - |
| 23 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.33 | - |
| 22 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.04 | - |
| 19 Jan 2024 | 20.62 | 20.62 | 20.24 | 20.24 | 19.90 | - |
| 18 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.39 | - |
| 17 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.81 | - |
| 16 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.24 | - |
| 15 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.22 | - |
| 12 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.22 | - |
| 11 Jan 2024 | 24.22 | 24.22 | 23.90 | 23.90 | 23.50 | - |
| 10 Jan 2024 | 22.42 | 24.02 | 22.42 | 24.02 | 23.62 | - |
| 09 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.38 | - |
| 08 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.48 | - |
| 05 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.75 | - |
| 04 Jan 2024 | 23.62 | 23.62 | 23.58 | 23.58 | 23.18 | - |
| 03 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.36 | - |
| 02 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.36 | - |
| 29 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.76 | - |
| 28 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.54 | - |
| 28 Dec 2023 | 0.395 Dividend | |||||
| 27 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.60 | - |
| 22 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 23.52 | - |
| 21 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 23.79 | - |
| 20 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.59 | - |
| *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.