loading

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $27.85 $27.39 $0.462 221,090.0 -0.54%
2025-07-28 $28.06 $27.58 $0.4767 942,935.0 -0.82%
2025-07-25 $27.98 $27.61 $0.37 493,238.0 +0.32%
2025-07-24 $28.43 $27.80 $0.635 652,885.0 -1.70%
2025-07-23 $28.55 $28.14 $0.41 534,793.0 -1.74%
2025-07-22 $28.99 $26.82 $2.16 2,282,830.0 +7.66%
2025-07-21 $27.21 $26.70 $0.505 832,109.0 +0.26%
2025-07-18 $27.00 $26.21 $0.785 1,043,725.0 +0.76%
2025-07-17 $27.24 $25.91 $1.32 1,596,764.0 +1.73%
2025-07-16 $26.75 $26.00 $0.745 1,203,644.0 -1.55%
2025-07-15 $27.36 $26.38 $0.98 1,022,539.0 -2.43%
2025-07-14 $27.68 $26.85 $0.835 1,069,611.0 -1.09%
2025-07-11 $27.61 $27.05 $0.56 900,919.0 -0.94%
2025-07-10 $27.92 $26.84 $1.08 1,136,896.0 +2.29%
2025-07-09 $27.16 $26.68 $0.485 1,261,832.0 +1.35%
2025-07-08 $26.88 $26.36 $0.52 1,280,838.0 +0.26%
2025-07-07 $27.16 $26.48 $0.685 1,217,975.0 -2.35%
2025-07-03 $27.81 $27.09 $0.725 823,429.0 +0.15%
2025-07-02 $27.39 $26.86 $0.535 1,214,939.0 -0.69%
2025-07-01 $28.42 $26.63 $1.79 2,027,694.0 +2.05%

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 연도별 가격 이력

이 심층 분석에서는 Ha Sustainable Infrastructure Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HASI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ha Sustainable Infrastructure Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $28.99 $25.91 $3.07 21,760,685.0 +2.53%
2025-06 $27.92 $24.29 $3.64 35,707,257.0 +7.23%
2025-05 $28.74 $24.86 $3.88 28,552,163.0 +0.28%
2025-04 $29.34 $21.98 $7.36 29,031,973.0 -14.57%
2025-03 $30.14 $27.51 $2.63 21,445,624.0 +1.78%
2025-02 $30.90 $26.96 $3.94 21,273,746.0 +2.57%
2025-01 $29.00 $26.07 $2.93 20,846,763.0 +4.40%

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $31.97 $26.20 $5.77 22,567,379.0 -14.83%
2024-11 $36.56 $26.72 $9.84 31,601,213.0 -10.37%
2024-10 $35.60 $32.97 $2.63 18,431,109.0 +1.51%
2024-09 $36.15 $31.36 $4.79 19,500,132.0 +6.45%
2024-08 $33.94 $28.73 $5.21 17,268,693.0 -1.19%
2024-07 $34.00 $28.20 $5.80 25,152,557.0 +10.71%
2024-06 $33.83 $28.99 $4.84 19,106,045.0 -11.08%
2024-05 $33.99 $24.34 $9.65 31,503,117.0 +33.11%
2024-04 $28.53 $24.00 $4.53 17,109,907.0 -11.94%
2024-03 $28.62 $24.00 $4.62 16,573,240.0 +12.83%
2024-02 $26.93 $22.59 $4.34 20,582,487.0 +5.80%
2024-01 $27.81 $21.77 $6.04 26,325,247.0 -13.74%

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $29.88 $23.73 $6.15 28,866,818.0 +13.92%
2023-11 $24.70 $16.80 $7.90 29,099,201.0 +41.25%
2023-10 $21.16 $13.22 $7.94 57,584,082.0 -19.15%
2023-09 $25.47 $20.85 $4.62 62,555,064.0 -5.23%
2023-08 $26.00 $19.46 $6.54 38,153,471.0 -14.32%
2023-07 $29.43 $23.41 $6.02 12,940,254.0 +4.44%
2023-06 $28.55 $23.09 $5.46 22,738,706.0 +6.25%
2023-05 $28.52 $22.43 $6.09 29,084,837.0 -17.09%
2023-04 $29.09 $26.18 $2.91 9,145,545.0 -0.77%
2023-03 $31.63 $23.50 $8.13 23,226,943.0 -8.95%
2023-02 $39.67 $30.74 $8.93 11,203,538.0 -14.90%
2023-01 $37.27 $28.21 $9.06 10,322,071.0 +27.36%
asset_management STT
$113.00
price up icon 0.45%
asset_management RJF
$168.25
price up icon 0.45%
$186.61
price down icon 0.37%
asset_management AMP
$523.59
price up icon 1.05%
asset_management APO
$147.00
price down icon 1.22%
asset_management BAM
$62.45
price down icon 0.68%
자본화:     |  볼륨(24시간):