Stockscreener 앱 받기
33.59
3.93%
1.2871
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $33.62 | $32.43 | $1.20 | 654,925.0 | +3.93% |
| 2025-11-24 | $32.55 | $31.98 | $0.57 | 1,169,601.0 | -0.55% |
| 2025-11-21 | $32.86 | $32.01 | $0.85 | 1,103,126.0 | +0.62% |
| 2025-11-20 | $33.68 | $32.22 | $1.46 | 1,165,825.0 | -2.48% |
| 2025-11-19 | $33.61 | $32.85 | $0.76 | 851,891.0 | -1.14% |
| 2025-11-18 | $34.11 | $32.91 | $1.20 | 1,198,666.0 | +1.45% |
| 2025-11-17 | $33.82 | $33.00 | $0.82 | 1,228,723.0 | -1.93% |
| 2025-11-14 | $33.69 | $32.30 | $1.39 | 1,402,491.0 | +2.03% |
| 2025-11-13 | $34.13 | $32.77 | $1.37 | 1,651,095.0 | -2.80% |
| 2025-11-12 | $34.28 | $33.46 | $0.82 | 1,351,124.0 | -0.21% |
| 2025-11-11 | $34.14 | $33.30 | $0.84 | 1,515,249.0 | +0.62% |
| 2025-11-10 | $34.16 | $32.00 | $2.15 | 2,961,302.0 | +5.49% |
| 2025-11-07 | $32.29 | $29.75 | $2.54 | 2,403,324.0 | +12.19% |
| 2025-11-06 | $29.31 | $28.50 | $0.815 | 2,004,872.0 | -1.35% |
| 2025-11-05 | $29.69 | $28.54 | $1.15 | 1,622,772.0 | +1.62% |
| 2025-11-04 | $28.58 | $27.57 | $1.01 | 1,713,160.0 | +1.24% |
| 2025-11-03 | $28.22 | $27.28 | $0.94 | 1,256,508.0 | +1.52% |
| 2025-10-31 | $27.84 | $27.32 | $0.515 | 811,851.0 | -0.07% |
| 2025-10-30 | $28.07 | $27.40 | $0.6665 | 1,089,794.0 | -1.42% |
| 2025-10-29 | $29.10 | $27.97 | $1.13 | 908,012.0 | -2.93% |
| 2025-10-28 | $29.02 | $28.34 | $0.675 | 648,472.0 | +0.87% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $34.28 | $27.28 | $7.00 | 25,254,654.0 | +21.15% |
| 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% |
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2023
| 월 | 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% |
1.21%
자본화:
|
볼륨(24시간):