Stockscreener 앱 받기
27.55
0.54%
-0.1392
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $27.85 | $27.39 | $0.462 | 221,090.0 | -0.54% |
| 2025-07-28 | $28.06 | $27.58 | $0.4767 | 942,935.0 | -0.82% |
| 2025-07-25 | $27.98 | $27.61 | $0.37 | 493,238.0 | +0.32% |
| 2025-07-24 | $28.43 | $27.80 | $0.635 | 652,885.0 | -1.70% |
| 2025-07-23 | $28.55 | $28.14 | $0.41 | 534,793.0 | -1.74% |
| 2025-07-22 | $28.99 | $26.82 | $2.16 | 2,282,830.0 | +7.66% |
| 2025-07-21 | $27.21 | $26.70 | $0.505 | 832,109.0 | +0.26% |
| 2025-07-18 | $27.00 | $26.21 | $0.785 | 1,043,725.0 | +0.76% |
| 2025-07-17 | $27.24 | $25.91 | $1.32 | 1,596,764.0 | +1.73% |
| 2025-07-16 | $26.75 | $26.00 | $0.745 | 1,203,644.0 | -1.55% |
| 2025-07-15 | $27.36 | $26.38 | $0.98 | 1,022,539.0 | -2.43% |
| 2025-07-14 | $27.68 | $26.85 | $0.835 | 1,069,611.0 | -1.09% |
| 2025-07-11 | $27.61 | $27.05 | $0.56 | 900,919.0 | -0.94% |
| 2025-07-10 | $27.92 | $26.84 | $1.08 | 1,136,896.0 | +2.29% |
| 2025-07-09 | $27.16 | $26.68 | $0.485 | 1,261,832.0 | +1.35% |
| 2025-07-08 | $26.88 | $26.36 | $0.52 | 1,280,838.0 | +0.26% |
| 2025-07-07 | $27.16 | $26.48 | $0.685 | 1,217,975.0 | -2.35% |
| 2025-07-03 | $27.81 | $27.09 | $0.725 | 823,429.0 | +0.15% |
| 2025-07-02 | $27.39 | $26.86 | $0.535 | 1,214,939.0 | -0.69% |
| 2025-07-01 | $28.42 | $26.63 | $1.79 | 2,027,694.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $28.99 | $25.91 | $3.07 | 21,760,685.0 | +2.53% |
| 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% |
0.45%
0.37%
자본화:
|
볼륨(24시간):