Hannon Armstrong Sustainable Infrastructure capital Inc - Price History

Monthly price history for HASI (Hannon Armstrong Sustainable Infrastructure capital Inc)

DateAdjusted priceReal price
January 2021 64.85 USD 64.85 USD
December 2020 63.43 USD 63.43 USD
November 2020 54.38 USD 54.66 USD
October 2020 41.63 USD 41.85 USD
September 2020 41.71 USD 42.27 USD
August 2020 41.90 USD 42.46 USD
July 2020 34.57 USD 35.03 USD
June 2020 27.75 USD 28.46 USD
May 2020 28.29 USD 29.01 USD
April 2020 27.29 USD 27.99 USD
March 2020 19.57 USD 20.41 USD
February 2020 32.55 USD 33.95 USD
January 2020 32.68 USD 34.09 USD
December 2019 30.85 USD 32.18 USD
November 2019 27.85 USD 29.35 USD
October 2019 28.33 USD 29.86 USD
September 2019 27.34 USD 29.15 USD
August 2019 25.91 USD 27.63 USD
July 2019 25.74 USD 27.45 USD
June 2019 26.11 USD 28.18 USD
May 2019 24.01 USD 25.91 USD
April 2019 24.64 USD 26.59 USD
March 2019 23.45 USD 25.64 USD
February 2019 22.52 USD 24.62 USD
January 2019 20.66 USD 22.59 USD
December 2018 17.42 USD 19.05 USD
November 2018 20.55 USD 22.85 USD
October 2018 18.66 USD 20.75 USD
September 2018 19.01 USD 21.47 USD
August 2018 19.09 USD 21.56 USD
July 2018 17.35 USD 19.59 USD
June 2018 17.20 USD 19.75 USD
May 2018 15.97 USD 18.34 USD
April 2018 16.90 USD 19.41 USD
March 2018 16.69 USD 19.50 USD
February 2018 15.06 USD 17.60 USD
January 2018 18.60 USD 21.74 USD
December 2017 20.59 USD 24.06 USD
November 2017 20.06 USD 23.77 USD
October 2017 20.31 USD 24.06 USD
September 2017 20.29 USD 24.37 USD
August 2017 19.32 USD 23.20 USD
July 2017 19.36 USD 23.25 USD
June 2017 18.77 USD 22.87 USD
May 2017 17.71 USD 21.91 USD
April 2017 17.72 USD 21.92 USD
March 2017 16.06 USD 20.20 USD
February 2017 15.74 USD 19.79 USD
January 2017 14.54 USD 18.28 USD
December 2016 15.10 USD 18.99 USD
November 2016 15.54 USD 19.88 USD
October 2016 17.87 USD 22.86 USD
September 2016 18.03 USD 23.37 USD
August 2016 18.50 USD 23.98 USD
July 2016 17.36 USD 22.49 USD
June 2016 16.44 USD 21.60 USD
May 2016 15.47 USD 20.33 USD
April 2016 14.76 USD 19.40 USD
March 2016 14.63 USD 19.22 USD
February 2016 13.19 USD 17.61 USD
January 2016 13.44 USD 17.95 USD
December 2015 14.17 USD 18.92 USD
November 2015 12.87 USD 17.46 USD
October 2015 13.28 USD 18.01 USD
September 2015 12.69 USD 17.22 USD
August 2015 13.81 USD 19.01 USD
July 2015 14.58 USD 20.07 USD
June 2015 14.57 USD 20.05 USD
May 2015 14.68 USD 20.48 USD
April 2015 13.62 USD 19.00 USD
March 2015 13.11 USD 18.28 USD
February 2015 14.14 USD 16.63 USD
January 2015 9.69 USD 13.70 USD
December 2014 10.06 USD 14.23 USD
November 2014 9.77 USD 14.09 USD
October 2014 9.70 USD 13.98 USD
September 2014 9.59 USD 13.82 USD
August 2014 9.89 USD 14.49 USD
July 2014 9.36 USD 13.71 USD
June 2014 9.79 USD 14.34 USD
May 2014 9.47 USD 14.09 USD
April 2014 8.89 USD 13.22 USD
March 2014 9.65 USD 14.35 USD
February 2014 9.49 USD 14.33 USD
January 2014 8.76 USD 13.23 USD
December 2013 9.24 USD 13.96 USD
November 2013 8.08 USD 12.40 USD
October 2013 7.89 USD 12.25 USD
September 2013 7.34 USD 11.40 USD
August 2013 7.56 USD 11.74 USD
July 2013 7.61 USD 11.87 USD
June 2013 7.61 USD 11.88 USD
May 2013 7.38 USD 11.51 USD
April 2013 7.29 USD 11.38 USD

HASI

Price: 64.85USD

52 week range price:
15.79
70.64

Dividend Yield: 1.97%

5-year range yield:
1.97%
7.61%

Forward Dividend Yield: 2.10%

Payout Ratio: 96.45%

Payout Ratio Range:
95.04%
547.40%

Dividend Per Share: 1.36 USD

Earnings Per Share: 1.41 USD

P/E Ratio: 48.78

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Specialty

Volume: 2.1 million

Ebitda: 4.6 million

Market Capitalization: 5.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: -5.66%

DGR5: 6.21%

Links: