Stockscreener 앱 받기
38.34
3.77%
-1.50
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $38.82 | $37.64 | $1.18 | 1,879,194.0 | -3.77% |
| 2026-09-03 | $40.50 | $39.38 | $1.12 | 569,273.0 | +0.03% |
| 2026-09-02 | $40.22 | $39.23 | $0.99 | 1,033,360.0 | +0.78% |
| 2026-09-01 | $39.64 | $38.94 | $0.70 | 4,714,477.0 | -0.08% |
| 2026-08-31 | $39.75 | $39.20 | $0.555 | 641,077.0 | -1.13% |
| 2026-08-28 | $40.56 | $40.00 | $0.56 | 552,257.0 | -0.67% |
| 2026-08-27 | $40.34 | $39.77 | $0.57 | 609,643.0 | +0.52% |
| 2026-08-26 | $40.08 | $39.37 | $0.715 | 509,382.0 | +1.06% |
| 2026-08-25 | $40.04 | $38.97 | $1.07 | 1,097,895.0 | +0.43% |
| 2026-08-24 | $39.79 | $38.76 | $1.03 | 1,009,989.0 | -0.03% |
| 2026-08-21 | $40.99 | $39.41 | $1.58 | 1,089,181.0 | -2.81% |
| 2026-08-20 | $41.67 | $40.54 | $1.13 | 934,592.0 | -3.01% |
| 2026-08-19 | $42.32 | $41.53 | $0.7941 | 753,393.0 | +1.26% |
| 2026-08-18 | $42.26 | $41.22 | $1.04 | 870,895.0 | -1.83% |
| 2026-08-17 | $42.53 | $41.78 | $0.755 | 1,029,161.0 | +0.02% |
| 2026-08-14 | $43.05 | $42.06 | $0.99 | 531,045.0 | -0.54% |
| 2026-08-13 | $42.37 | $41.55 | $0.82 | 837,453.0 | +1.24% |
| 2026-08-12 | $41.94 | $41.20 | $0.7421 | 895,051.0 | +1.83% |
| 2026-08-11 | $41.67 | $40.92 | $0.7415 | 1,268,270.0 | +1.26% |
| 2026-08-10 | $40.82 | $39.41 | $1.41 | 984,837.0 | -0.27% |
| 2026-08-07 | $41.38 | $39.77 | $1.61 | 1,853,040.0 | +6.38% |
| 2026-08-06 | $38.88 | $38.11 | $0.77 | 1,104,493.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.50 | $37.64 | $2.86 | 10,075,498.0 | -3.06% |
| 2026-08 | $43.05 | $37.77 | $5.28 | 19,091,989.0 | +4.41% |
| 2026-07 | $39.76 | $37.12 | $2.64 | 17,393,151.0 | -3.00% |
| 2026-06 | $41.35 | $36.25 | $5.10 | 25,921,384.0 | -4.76% |
| 2026-05 | $44.13 | $39.27 | $4.86 | 21,022,486.0 | -2.26% |
| 2026-04 | $42.30 | $36.22 | $6.08 | 17,522,921.0 | +14.15% |
| 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% |
0.97%
0.16%
자본화:
|
볼륨(24시간):