Stockscreener 앱 받기
28.59
1.93%
0.54
시간 외 거래:
28.59
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.81 | $28.02 | $0.79 | 1,014,199.0 | +1.93% |
| 2024-11-20 | $28.27 | $27.76 | $0.51 | 744,544.0 | +1.08% |
| 2024-11-19 | $28.14 | $26.92 | $1.22 | 984,592.0 | +1.98% |
| 2024-11-18 | $27.53 | $26.72 | $0.8109 | 962,096.0 | -0.04% |
| 2024-11-15 | $28.02 | $27.11 | $0.91 | 1,361,076.0 | -1.16% |
| 2024-11-14 | $27.83 | $26.93 | $0.90 | 2,228,882.0 | +0.69% |
| 2024-11-13 | $27.75 | $26.95 | $0.80 | 1,682,377.0 | +1.67% |
| 2024-11-12 | $28.93 | $26.87 | $2.06 | 2,269,444.0 | -7.81% |
| 2024-11-11 | $29.83 | $28.40 | $1.43 | 1,972,419.0 | +2.03% |
| 2024-11-08 | $31.75 | $28.42 | $3.33 | 3,405,565.0 | -10.88% |
| 2024-11-07 | $32.81 | $31.79 | $1.02 | 1,703,467.0 | -0.47% |
| 2024-11-06 | $34.58 | $30.75 | $3.83 | 4,651,098.0 | -8.62% |
| 2024-11-05 | $36.15 | $34.73 | $1.41 | 2,146,389.0 | -1.29% |
| 2024-11-04 | $36.56 | $35.00 | $1.56 | 1,283,217.0 | +3.80% |
| 2024-11-01 | $35.53 | $34.34 | $1.19 | 500,969.0 | -1.60% |
| 2024-10-31 | $35.60 | $34.63 | $0.97 | 848,284.0 | -0.11% |
| 2024-10-30 | $35.04 | $33.97 | $1.07 | 643,327.0 | +2.37% |
| 2024-10-29 | $34.59 | $34.14 | $0.45 | 488,517.0 | -0.90% |
| 2024-10-28 | $34.82 | $34.14 | $0.68 | 646,264.0 | +1.17% |
| 2024-10-25 | $34.28 | $33.72 | $0.5588 | 501,146.0 | +0.15% |
| 2024-10-24 | $34.80 | $33.92 | $0.88 | 901,164.0 | -1.05% |
| 2024-10-23 | $34.48 | $33.96 | $0.52 | 510,582.0 | +0.29% |
| 2024-10-22 | $34.73 | $34.20 | $0.525 | 675,701.0 | -0.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.56 | $26.72 | $9.84 | 27,924,533.0 | -18.29% |
| 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% |
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.31 | $28.21 | $7.10 | 11,911,495.0 | -10.67% |
| 2022-11 | $33.57 | $25.26 | $8.31 | 17,161,747.0 | +19.35% |
| 2022-10 | $31.94 | $21.56 | $10.38 | 22,720,148.0 | -9.19% |
| 2022-09 | $41.24 | $28.67 | $12.57 | 14,030,065.0 | -24.27% |
| 2022-08 | $46.24 | $35.41 | $10.83 | 17,414,797.0 | +9.50% |
| 2022-07 | $39.26 | $28.68 | $10.58 | 30,854,188.0 | -4.68% |
| 2022-06 | $40.66 | $34.08 | $6.58 | 14,424,849.0 | -0.55% |
| 2022-05 | $43.30 | $33.61 | $9.69 | 17,605,748.0 | -4.80% |
| 2022-04 | $49.71 | $39.07 | $10.64 | 16,945,255.0 | -15.69% |
| 2022-03 | $51.71 | $44.18 | $7.53 | 16,423,260.0 | +0.19% |
| 2022-02 | $49.65 | $38.89 | $10.76 | 15,754,548.0 | +14.13% |
| 2022-01 | $54.69 | $34.66 | $20.03 | 16,759,130.0 | -21.91% |
4.50%
자본화:
|
볼륨(24시간):