Stockscreener 앱 받기
40.61
0.12%
-0.05
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $41.51 | $40.45 | $1.06 | 1,081,832.0 | -0.12% |
| 2026-05-21 | $40.80 | $39.73 | $1.07 | 855,715.0 | +1.12% |
| 2026-05-20 | $40.57 | $39.91 | $0.66 | 1,163,663.0 | +1.26% |
| 2026-05-19 | $40.62 | $39.27 | $1.35 | 889,522.0 | -2.60% |
| 2026-05-18 | $41.25 | $40.37 | $0.88 | 962,473.0 | -1.02% |
| 2026-05-15 | $41.42 | $40.21 | $1.21 | 1,161,423.0 | -0.48% |
| 2026-05-14 | $41.49 | $40.60 | $0.89 | 1,067,540.0 | +1.85% |
| 2026-05-13 | $41.47 | $40.61 | $0.86 | 1,056,907.0 | -0.81% |
| 2026-05-12 | $41.34 | $40.02 | $1.32 | 1,249,788.0 | -0.02% |
| 2026-05-11 | $42.17 | $40.78 | $1.39 | 1,439,071.0 | -0.17% |
| 2026-05-08 | $44.13 | $40.70 | $3.44 | 1,791,656.0 | -3.34% |
| 2026-05-07 | $43.94 | $42.34 | $1.60 | 1,224,542.0 | -1.94% |
| 2026-05-06 | $43.64 | $42.83 | $0.81 | 819,666.0 | +0.79% |
| 2026-05-05 | $43.02 | $42.12 | $0.905 | 827,324.0 | +1.75% |
| 2026-05-04 | $42.82 | $42.12 | $0.70 | 875,858.0 | -0.71% |
| 2026-05-01 | $42.98 | $41.65 | $1.33 | 940,129.0 | +1.38% |
| 2026-04-30 | $42.30 | $40.52 | $1.78 | 1,668,595.0 | +3.73% |
| 2026-04-29 | $40.97 | $40.20 | $0.76 | 842,958.0 | -1.05% |
| 2026-04-28 | $42.23 | $40.52 | $1.71 | 1,061,619.0 | -2.15% |
| 2026-04-27 | $42.26 | $41.53 | $0.73 | 679,791.0 | +0.05% |
| 2026-04-24 | $41.99 | $41.04 | $0.9508 | 807,344.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $44.13 | $39.27 | $4.86 | 18,488,941.0 | -3.19% |
| 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% |
0.69%
1.83%
자본화:
|
볼륨(24시간):