Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI)

HASI
🏛️ 미국 →
30.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 53.45 54.25 53.08 53.12 0.2M
2021-12-30 53.40 54.69 53.07 53.64 0.3M
2021-12-29 53.00 53.64 52.51 53.41 0.4M
2021-12-28 52.65 53.28 52.28 52.94 0.3M
2021-12-27 52.93 53.34 52.09 52.93 0.2M
2021-12-23 53.78 54.08 52.52 53.15 0.3M
2021-12-22 52.59 54.07 52.21 53.79 0.5M
2021-12-21 51.52 52.54 51.10 52.25 0.5M
2021-12-20 51.02 52.08 50.28 51.07 0.8M
2021-12-17 51.67 54.36 50.78 51.93 1.8M
2021-12-16 54.94 55.14 51.39 51.58 0.6M
2021-12-15 54.50 54.64 52.40 54.24 0.9M
2021-12-14 56.10 56.54 54.39 54.53 0.4M
2021-12-13 55.73 57.18 55.62 56.70 0.4M
2021-12-10 58.31 59.01 55.68 56.06 0.4M
2021-12-09 57.12 58.99 56.90 57.83 0.6M
2021-12-08 58.61 59.25 57.81 58.01 0.5M
2021-12-07 58.24 58.66 57.58 58.18 0.4M
2021-12-06 57.09 58.40 56.30 57.13 0.4M
2021-12-03 57.44 57.44 55.56 56.38 0.4M
2021-12-02 55.98 57.88 55.57 57.14 0.3M
2021-12-01 58.00 58.83 55.48 55.51 0.5M
2021-11-30 58.01 58.63 56.23 56.88 0.5M
2021-11-29 58.19 58.70 56.51 57.97 0.3M
2021-11-26 58.54 59.49 56.76 57.10 0.5M
2021-11-24 60.54 61.14 60.00 60.13 0.2M
2021-11-23 61.48 61.69 59.73 60.86 0.4M
2021-11-22 62.90 62.98 60.83 61.46 0.5M
2021-11-19 60.17 63.42 60.16 62.68 0.4M
2021-11-18 61.76 61.80 60.16 60.51 0.3M
2021-11-17 62.27 62.32 61.07 61.17 0.3M
2021-11-16 62.34 62.74 61.88 62.41 0.4M
2021-11-15 63.86 64.37 62.48 62.55 0.7M
2021-11-12 63.07 64.24 62.94 64.08 0.2M
2021-11-11 61.46 63.25 61.30 62.83 0.3M
2021-11-10 62.70 62.70 61.15 61.18 0.5M
2021-11-09 62.74 63.88 62.17 63.28 0.2M
2021-11-08 64.04 65.00 61.95 62.69 0.5M
2021-11-05 64.13 65.74 61.86 63.25 0.5M
2021-11-04 63.62 63.89 61.97 63.08 0.5M
2021-11-03 61.31 63.78 60.79 63.36 0.4M
2021-11-02 61.01 61.78 60.05 61.76 0.3M
2021-11-01 60.46 62.18 60.43 61.10 0.4M
2021-10-29 60.57 60.89 59.15 60.40 0.5M
2021-10-28 60.91 62.19 60.66 60.98 0.9M
2021-10-27 61.30 62.28 60.41 60.65 0.3M
2021-10-26 61.52 61.53 60.29 60.98 0.5M
2021-10-25 59.92 61.62 59.82 60.99 0.5M
2021-10-22 59.89 60.65 59.44 59.82 0.6M
2021-10-21 59.10 60.42 58.74 59.96 0.3M
2021-10-20 58.19 59.12 57.93 59.00 0.3M
2021-10-19 57.09 58.60 56.04 58.38 0.3M
2021-10-18 57.48 58.02 56.42 56.84 0.4M
2021-10-15 59.30 59.30 58.22 58.44 0.7M
2021-10-14 58.21 59.21 58.00 58.49 0.5M
2021-10-13 56.38 57.45 55.67 57.22 0.4M
2021-10-12 54.69 56.84 54.59 56.01 0.6M
2021-10-11 54.05 55.91 54.05 54.47 0.3M
2021-10-08 54.11 54.88 53.84 54.16 0.3M
2021-10-07 54.35 55.13 53.93 54.10 0.4M
2021-10-06 53.13 54.23 52.62 53.84 0.4M
2021-10-05 53.44 54.30 52.53 53.82 0.3M
2021-10-04 54.84 54.89 52.67 53.10 0.2M
2021-10-01 53.57 55.44 53.37 54.84 0.5M
2021-09-30 54.27 54.85 53.45 53.48 0.4M
2021-09-29 55.19 55.23 53.89 54.10 0.3M
2021-09-28 57.50 57.58 55.12 55.25 0.5M
2021-09-27 57.29 59.01 57.28 58.00 0.6M
2021-09-24 57.33 57.44 56.53 57.30 0.5M
2021-09-23 57.22 57.75 56.24 57.33 0.3M
2021-09-22 55.70 57.26 55.53 56.95 0.6M
2021-09-21 55.30 55.85 54.59 55.43 0.3M
2021-09-20 55.83 56.45 54.10 54.79 0.3M
2021-09-17 56.17 57.32 55.97 57.00 1.3M
2021-09-16 55.35 56.09 54.82 55.72 0.3M
2021-09-15 55.01 55.84 54.44 55.39 0.9M
2021-09-14 55.98 56.06 54.57 54.96 0.3M
2021-09-13 56.05 56.29 54.65 55.98 0.5M
2021-09-10 57.50 57.69 55.44 55.45 0.4M
2021-09-09 57.95 58.01 57.30 57.51 0.3M
2021-09-08 58.38 59.32 57.42 57.95 0.3M
2021-09-07 59.70 59.90 58.65 58.65 0.3M
2021-09-03 60.33 60.44 59.65 60.00 0.2M
2021-09-02 61.60 61.77 60.42 60.71 0.3M
2021-09-01 60.55 61.85 60.53 61.25 0.5M
2021-08-31 60.59 60.78 59.72 60.37 0.3M
2021-08-30 59.55 60.73 58.96 60.36 0.4M
2021-08-27 57.81 59.80 57.81 58.89 0.3M
2021-08-26 58.43 58.94 58.09 58.10 0.2M
2021-08-25 58.32 59.20 58.09 58.40 0.2M
2021-08-24 58.43 58.97 57.99 58.35 0.2M
2021-08-23 57.35 58.36 57.35 58.18 0.7M
2021-08-20 56.00 57.35 56.00 57.08 0.3M
2021-08-19 55.61 56.25 54.77 56.01 0.5M
2021-08-18 57.47 58.25 56.71 56.85 0.4M
2021-08-17 56.79 57.72 56.05 57.01 0.3M
2021-08-16 58.04 58.99 57.53 57.78 0.3M
2021-08-13 59.65 59.70 58.25 58.48 0.3M
2021-08-12 57.79 59.43 57.69 59.25 0.3M
2021-08-11 59.97 60.14 56.70 58.08 0.4M
2021-08-10 58.83 60.05 58.54 59.90 0.4M
2021-08-09 58.40 59.15 57.16 58.49 0.3M
2021-08-06 57.46 58.84 56.25 57.92 0.3M
2021-08-05 57.80 58.58 57.41 57.41 0.3M
2021-08-04 57.57 58.44 57.28 57.55 0.3M
2021-08-03 56.96 57.78 56.75 57.73 0.3M
2021-08-02 57.30 57.76 56.24 56.38 0.2M
2021-07-30 57.02 59.25 56.55 56.80 0.4M
2021-07-29 57.49 58.28 57.22 57.47 0.3M
2021-07-28 56.34 57.64 56.08 57.11 0.4M
2021-07-27 55.80 55.99 54.87 55.92 0.2M
2021-07-26 56.72 56.99 55.28 55.95 0.2M
2021-07-23 56.68 57.11 55.78 56.99 0.2M
2021-07-22 57.18 57.50 56.35 56.81 0.2M
2021-07-21 56.32 57.86 56.32 57.45 0.4M
2021-07-20 54.52 56.20 54.00 55.60 0.4M
2021-07-19 52.74 54.35 52.06 54.18 0.4M
2021-07-16 54.83 55.92 53.67 53.97 0.5M
2021-07-15 54.38 54.65 53.30 53.83 0.8M
2021-07-14 56.79 56.99 54.33 54.49 0.4M
2021-07-13 57.16 57.84 56.17 56.35 0.7M
2021-07-12 56.40 57.59 56.03 57.50 0.3M
2021-07-09 54.76 56.27 53.53 56.21 0.5M
2021-07-08 55.52 55.61 53.79 54.50 0.5M
2021-07-07 57.87 58.57 56.70 56.83 0.3M
2021-07-06 56.74 57.89 56.43 57.79 0.3M
2021-07-02 56.06 56.58 55.52 56.47 0.4M
2021-07-01 55.83 56.54 55.32 55.86 0.5M
2021-06-30 56.40 56.98 55.95 56.15 0.4M
2021-06-29 57.29 57.50 56.31 56.74 0.3M
2021-06-28 57.74 57.85 56.38 56.84 0.5M
2021-06-25 57.37 58.09 57.14 57.26 0.9M
2021-06-24 54.78 57.29 54.39 57.27 1.1M
2021-06-23 54.04 55.28 54.02 54.25 0.4M
2021-06-22 53.37 54.37 53.01 54.08 0.4M
2021-06-21 55.00 55.00 53.14 53.70 0.5M
2021-06-18 54.46 55.29 53.71 54.93 1.4M
2021-06-17 52.49 55.30 52.49 54.96 0.8M
2021-06-16 53.38 53.90 52.43 52.88 0.6M
2021-06-15 53.41 53.82 52.75 52.86 0.8M
2021-06-14 54.00 54.76 53.30 53.60 0.4M
2021-06-11 52.24 53.82 52.10 53.82 0.4M
2021-06-10 52.71 53.19 52.00 52.12 0.8M
2021-06-09 51.69 52.96 51.39 52.66 1.0M
2021-06-08 49.82 51.60 49.79 51.36 0.7M
2021-06-07 48.44 49.81 48.05 49.51 0.5M
2021-06-04 48.28 48.82 47.90 48.45 0.3M
2021-06-03 48.58 49.14 47.94 48.08 0.4M
2021-06-02 49.88 49.88 48.79 49.08 0.4M
2021-06-01 49.96 50.55 49.21 49.82 0.4M
2021-05-28 50.07 50.36 49.02 49.21 0.3M
2021-05-27 50.30 50.55 49.24 49.72 0.4M
2021-05-26 48.78 50.63 48.78 50.40 0.6M
2021-05-25 49.06 49.56 48.26 48.78 0.4M
2021-05-24 50.39 50.64 48.70 48.72 0.5M
2021-05-21 50.14 50.46 49.56 49.83 0.6M
2021-05-20 49.22 50.41 49.10 49.63 0.7M
2021-05-19 45.92 49.07 45.75 48.83 0.9M
2021-05-18 46.93 47.20 45.57 46.63 0.9M
2021-05-17 47.66 47.66 45.89 46.87 0.8M
2021-05-14 45.93 48.52 45.88 48.30 0.8M
2021-05-13 45.84 46.92 44.69 45.72 1.0M
2021-05-12 46.61 47.24 44.89 45.22 0.9M
2021-05-11 47.12 48.26 46.50 47.47 1.2M
2021-05-10 50.35 50.66 48.10 48.32 1.1M
2021-05-07 47.87 50.15 47.63 47.99 0.6M
2021-05-06 47.10 47.77 46.10 47.31 1.0M
2021-05-05 49.50 49.55 46.10 47.63 1.3M
2021-05-04 51.17 51.50 48.39 48.77 1.2M
2021-05-03 52.96 53.00 51.39 51.74 0.4M
2021-04-30 52.76 53.81 51.87 52.40 0.9M
2021-04-29 55.75 55.99 52.62 53.38 0.7M
2021-04-28 55.95 56.47 55.32 55.90 0.3M
2021-04-27 56.05 56.47 55.45 56.31 0.4M
2021-04-26 56.96 57.74 55.44 56.31 0.4M
2021-04-23 55.13 56.76 55.00 56.62 0.5M
2021-04-22 54.11 55.75 54.11 54.84 0.5M
2021-04-21 51.69 53.76 51.29 53.62 0.7M
2021-04-20 51.85 52.58 50.72 51.82 0.4M
2021-04-19 53.93 54.57 51.75 52.09 0.8M
2021-04-16 54.84 55.50 54.42 54.60 0.7M
2021-04-15 54.75 54.76 53.48 54.40 0.4M
2021-04-14 54.56 55.53 53.63 53.98 0.4M
2021-04-13 53.50 54.76 52.90 54.49 0.4M
2021-04-12 53.44 53.85 52.35 53.57 0.4M
2021-04-09 53.53 53.93 52.46 53.65 0.3M
2021-04-08 53.75 54.35 53.40 54.06 0.3M
2021-04-07 53.84 54.26 53.00 53.22 0.4M
2021-04-06 53.67 55.32 53.67 54.13 0.4M
2021-04-05 55.55 56.05 53.57 53.71 0.6M
2021-04-01 56.25 56.46 54.12 54.74 0.6M
2021-03-31 56.11 57.21 55.97 56.10 0.8M
2021-03-30 53.00 55.64 52.85 55.51 0.4M
2021-03-29 54.01 54.44 52.88 53.21 0.4M
2021-03-26 54.64 55.62 52.85 54.64 0.6M
2021-03-25 52.01 54.55 51.00 54.11 0.5M
2021-03-24 53.48 54.91 52.69 52.91 0.9M
2021-03-23 54.24 55.74 52.73 53.19 1.0M
2021-03-22 53.80 55.31 52.01 54.64 1.0M
2021-03-19 51.84 53.42 50.64 52.22 2.6M
2021-03-18 53.16 53.61 51.38 51.74 0.6M
2021-03-17 54.95 54.95 52.30 53.77 1.1M
2021-03-16 59.00 59.29 55.45 55.76 0.9M
2021-03-15 58.15 59.26 57.32 58.98 0.5M
2021-03-12 60.00 61.00 58.92 59.08 0.9M
2021-03-11 59.00 60.36 58.56 60.35 0.8M
2021-03-10 56.71 60.20 56.35 57.69 1.1M
2021-03-09 53.42 56.80 52.85 55.82 0.9M
2021-03-08 52.95 54.10 50.69 51.26 0.7M
2021-03-05 54.01 54.25 48.93 53.08 1.4M
2021-03-04 55.25 56.08 51.56 53.23 1.1M
2021-03-03 58.21 58.45 55.50 55.84 0.5M
2021-03-02 59.95 60.63 57.66 57.83 0.5M
2021-03-01 57.31 60.51 57.09 59.65 0.8M
2021-02-26 55.73 57.88 54.78 56.23 0.8M
2021-02-25 58.98 59.66 55.26 55.52 0.7M
2021-02-24 57.12 59.18 56.29 59.05 0.6M
2021-02-23 56.25 57.82 52.24 56.99 1.4M
2021-02-22 61.09 61.90 57.58 57.75 0.8M
2021-02-19 63.62 65.90 61.05 62.02 1.8M
2021-02-18 59.51 59.63 56.11 56.18 1.1M
2021-02-17 61.76 61.76 59.23 60.07 0.7M
2021-02-16 62.66 63.97 61.68 62.20 0.7M
2021-02-12 62.07 62.96 61.25 61.46 0.5M
2021-02-11 62.14 63.22 61.23 62.00 0.5M
2021-02-10 64.08 64.48 61.72 62.20 0.5M
2021-02-09 63.97 64.21 63.22 63.59 0.5M
2021-02-08 63.06 64.79 62.94 63.43 0.6M
2021-02-05 62.60 63.74 61.39 62.77 0.6M
2021-02-04 61.77 62.16 60.66 61.00 0.7M
2021-02-03 62.75 62.99 60.86 61.69 0.5M
2021-02-02 60.82 62.74 60.36 62.57 0.8M
2021-02-01 59.78 60.34 58.22 60.24 0.8M
2021-01-29 61.71 61.71 58.31 59.15 0.9M
2021-01-28 61.37 62.00 59.85 61.47 1.1M
2021-01-27 64.00 64.13 59.67 60.15 1.1M
2021-01-26 67.75 67.75 65.21 65.51 0.4M
2021-01-25 66.84 69.07 65.58 66.99 0.7M
2021-01-22 67.97 68.40 66.45 67.08 0.8M
2021-01-21 65.25 69.31 64.75 68.85 1.2M
2021-01-20 67.00 67.72 64.81 65.42 0.7M
2021-01-19 65.88 66.41 64.30 66.41 0.8M
2021-01-15 66.12 66.21 64.63 64.86 0.8M
2021-01-14 68.50 68.77 66.17 66.73 0.7M
2021-01-13 70.45 70.55 67.25 67.79 0.5M
2021-01-12 69.60 70.38 68.56 70.12 0.7M
2021-01-11 68.65 70.84 68.53 69.54 0.7M
2021-01-08 69.36 70.28 68.17 69.89 0.7M
2021-01-07 70.19 72.42 68.33 68.73 1.1M
2021-01-06 65.75 71.35 65.59 68.25 2.1M
2021-01-05 62.71 65.24 62.71 64.04 0.8M
2021-01-04 64.91 65.00 61.89 62.91 0.5M