Stockscreener 앱 받기
37.11
1.22%
-0.46
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $37.67 | $36.22 | $1.45 | 625,247.0 | -1.22% |
| 2026-04-01 | $37.65 | $36.78 | $0.87 | 721,450.0 | +2.23% |
| 2026-03-31 | $37.00 | $35.94 | $1.06 | 825,575.0 | +2.54% |
| 2026-03-30 | $36.72 | $35.54 | $1.18 | 1,829,367.0 | -1.35% |
| 2026-03-27 | $36.62 | $36.03 | $0.59 | 661,862.0 | -0.33% |
| 2026-03-26 | $37.31 | $36.37 | $0.94 | 563,047.0 | -1.00% |
| 2026-03-25 | $37.34 | $36.62 | $0.72 | 959,177.0 | +1.13% |
| 2026-03-24 | $36.99 | $36.01 | $0.98 | 871,304.0 | +0.19% |
| 2026-03-23 | $36.81 | $35.32 | $1.49 | 856,617.0 | +2.02% |
| 2026-03-20 | $36.94 | $35.48 | $1.46 | 2,577,636.0 | -3.10% |
| 2026-03-19 | $37.05 | $35.10 | $1.95 | 1,267,422.0 | +2.31% |
| 2026-03-18 | $36.84 | $35.91 | $0.93 | 1,256,637.0 | -1.56% |
| 2026-03-17 | $36.81 | $36.33 | $0.485 | 572,856.0 | +0.69% |
| 2026-03-16 | $36.41 | $35.73 | $0.685 | 566,998.0 | +2.37% |
| 2026-03-13 | $36.49 | $35.33 | $1.16 | 667,529.0 | -0.87% |
| 2026-03-12 | $36.14 | $35.52 | $0.62 | 650,549.0 | -1.05% |
| 2026-03-11 | $36.37 | $35.75 | $0.62 | 596,470.0 | +0.28% |
| 2026-03-10 | $36.63 | $35.25 | $1.38 | 1,582,808.0 | +0.11% |
| 2026-03-09 | $35.99 | $34.97 | $1.02 | 1,023,384.0 | +0.28% |
| 2026-03-06 | $36.06 | $35.43 | $0.6299 | 707,264.0 | -1.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $37.67 | $36.22 | $1.45 | 1,971,944.0 | +0.98% |
| 2026-03 | $37.34 | $34.97 | $2.37 | 20,695,202.0 | +0.63% |
| 2026-02 | $40.01 | $33.91 | $6.10 | 23,186,595.0 | +6.13% |
| 2026-01 | $35.16 | $31.07 | $4.09 | 18,108,051.0 | +9.48% |
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.25 | $31.87 | $2.38 | 20,479,013.0 | -6.96% |
| 2025-11 | $34.53 | $27.28 | $7.25 | 27,567,832.0 | +24.00% |
| 2025-10 | $31.73 | $27.32 | $4.41 | 26,826,725.0 | -9.74% |
| 2025-09 | $31.18 | $27.47 | $3.71 | 22,675,472.0 | +8.71% |
| 2025-08 | $28.94 | $24.38 | $4.56 | 23,227,415.0 | +8.74% |
| 2025-07 | $28.99 | $25.91 | $3.07 | 24,771,920.0 | -3.31% |
| 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
| 월 | 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% |
0.59%
0.84%
자본화:
|
볼륨(24시간):