Stockscreener 앱 받기
27.22
0.69%
-0.19
시간 외 거래:
27.22
Ha Sustainable Infrastructure Capital Inc 주식 (HASI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $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% |
| 2025-06-30 | $27.44 | $26.69 | $0.75 | 3,173,285.0 | -2.89% |
| 2025-06-27 | $27.92 | $27.43 | $0.495 | 3,192,359.0 | -0.40% |
| 2025-06-26 | $27.91 | $26.49 | $1.42 | 1,808,013.0 | +4.79% |
| 2025-06-25 | $26.64 | $25.87 | $0.77 | 2,998,087.0 | +0.08% |
| 2025-06-24 | $26.63 | $25.80 | $0.83 | 1,674,934.0 | +3.52% |
| 2025-06-23 | $25.88 | $25.23 | $0.65 | 1,811,929.0 | -0.16% |
| 2025-06-20 | $26.52 | $25.61 | $0.91 | 2,611,104.0 | -1.31% |
| 2025-06-18 | $26.09 | $25.49 | $0.60 | 1,379,420.0 | +1.01% |
| 2025-06-17 | $26.70 | $25.28 | $1.42 | 3,106,133.0 | -5.90% |
| 2025-06-16 | $27.88 | $27.07 | $0.81 | 1,581,185.0 | +1.07% |
| 2025-06-13 | $27.13 | $26.69 | $0.44 | 1,085,372.0 | -0.84% |
| 2025-06-12 | $27.55 | $26.91 | $0.635 | 1,808,814.0 | +0.44% |
| 2025-06-11 | $27.21 | $26.39 | $0.825 | 2,091,508.0 | +2.80% |
| 2025-06-10 | $26.53 | $25.94 | $0.59 | 1,025,578.0 | +1.62% |
| 2025-06-09 | $26.25 | $25.45 | $0.80 | 1,197,546.0 | +2.24% |
| 2025-06-06 | $25.61 | $25.09 | $0.52 | 676,840.0 | +2.05% |
| 2025-06-05 | $25.13 | $24.71 | $0.42 | 1,399,933.0 | -0.68% |
| 2025-06-04 | $25.60 | $25.05 | $0.5499 | 875,002.0 | -1.49% |
| 2025-06-03 | $25.49 | $24.50 | $0.993 | 1,088,534.0 | +2.83% |
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 | $28.42 | $26.63 | $1.79 | 4,457,572.0 | +1.34% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):