loading

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-20 $27.91 $26.31 $1.60 2,385,391.0 +4.55%
2024-12-19 $27.11 $26.20 $0.91 1,416,476.0 -0.79%
2024-12-18 $28.69 $26.39 $2.30 1,658,954.0 -4.66%
2024-12-17 $28.73 $27.77 $0.96 2,026,762.0 -2.86%
2024-12-16 $29.68 $28.62 $1.05 1,572,660.0 -3.46%
2024-12-13 $30.15 $29.18 $0.975 1,172,280.0 -0.93%
2024-12-12 $30.39 $29.39 $0.995 888,330.0 -1.35%
2024-12-11 $30.91 $30.02 $0.89 1,337,932.0 -0.49%
2024-12-10 $31.41 $30.36 $1.05 891,408.0 -3.17%
2024-12-09 $31.97 $31.11 $0.86 2,487,296.0 +1.54%
2024-12-06 $31.51 $30.88 $0.6349 671,945.0 +0.52%
2024-12-05 $31.34 $30.90 $0.445 808,835.0 +0.10%
2024-12-04 $31.15 $30.56 $0.59 1,073,675.0 +0.78%
2024-12-03 $31.40 $30.39 $1.01 582,988.0 -1.48%
2024-12-02 $31.58 $30.95 $0.63 1,011,899.0 -0.70%
2024-11-29 $31.59 $31.11 $0.485 424,138.0 +0.29%
2024-11-27 $31.39 $30.52 $0.8677 640,415.0 +3.10%
2024-11-26 $30.57 $29.86 $0.71 1,039,949.0 -0.30%
2024-11-25 $30.79 $29.59 $1.20 1,437,614.0 +4.86%
2024-11-22 $29.36 $28.55 $0.81 1,148,763.0 +1.47%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $31.97 $26.20 $5.77 22,372,222.0 -12.02%
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%

Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력 2022

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%
$6.23
price up icon 4.18%
real_estate_services CWK
$13.09
price up icon 1.08%
$13.02
price up icon 1.80%
$135.44
price up icon 0.20%
real_estate_services FSV
$183.67
price up icon 0.85%
자본화:     |  볼륨(24시간):