27.06
price down icon6.85%   -1.99
after-market 시간 외 거래: 27.06
loading

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $27.88 $26.43 $1.45 1,833,352.0 -6.85%
2025-04-03 $29.21 $28.34 $0.87 806,575.0 -0.55%
2025-04-02 $29.34 $28.74 $0.60 1,122,968.0 +0.52%
2025-04-01 $29.30 $28.40 $0.8943 1,141,515.0 -0.62%
2025-03-31 $29.48 $28.81 $0.665 803,263.0 -0.68%
2025-03-28 $29.44 $29.10 $0.34 787,409.0 +0.31%
2025-03-27 $29.74 $29.24 $0.50 497,777.0 +0.10%
2025-03-26 $29.76 $29.14 $0.62 464,030.0 -1.41%
2025-03-25 $29.92 $29.17 $0.75 617,802.0 +1.78%
2025-03-24 $29.69 $29.21 $0.48 543,405.0 -0.27%
2025-03-21 $29.62 $29.18 $0.44 2,213,650.0 -1.31%
2025-03-20 $29.81 $29.25 $0.56 572,930.0 +0.68%
2025-03-19 $29.82 $29.15 $0.672 1,943,034.0 +0.14%
2025-03-18 $29.65 $29.23 $0.42 651,237.0 -0.64%
2025-03-17 $29.72 $28.93 $0.795 909,111.0 +1.96%
2025-03-14 $29.21 $28.63 $0.585 881,354.0 +2.00%
2025-03-13 $28.97 $28.35 $0.62 2,406,592.0 -0.11%
2025-03-12 $28.94 $27.74 $1.20 1,054,556.0 -0.28%
2025-03-11 $29.32 $28.24 $1.08 958,508.0 -1.45%
2025-03-10 $30.05 $28.98 $1.07 1,499,745.0 -2.97%
2025-03-07 $30.14 $28.52 $1.62 1,184,893.0 +4.03%
2025-03-06 $28.86 $28.20 $0.66 1,020,798.0 +0.81%

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
2025-04 $29.34 $26.43 $2.91 6,737,762.0 -7.46%
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
$76.25
price down icon 7.94%
$118.04
price down icon 9.61%
asset_management RJF
$123.65
price down icon 5.09%
asset_management AMP
$422.19
price down icon 7.38%
asset_management APO
$108.68
price down icon 11.96%
asset_management BN
$46.24
price down icon 8.16%
자본화:     |  볼륨(24시간):