Register for streaming realtime charts, analysis tools, and prices.
HASI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 31.87 | -0.41 | -1.27% | 32.16 | 32.37 | 31.41 | 1,077,113 |
| May 15 2024 | 32.28 | 0.49 | 1.54% | 32.59 | 32.59 | 31.3173 | 1,031,128 |
| May 14 2024 | 31.79 | -0.26 | -0.81% | 32.60 | 32.90 | 31.40 | 2,571,077 |
| May 13 2024 | 32.05 | -0.03 | -0.09% | 32.74 | 32.74 | 31.515 | 1,155,792 |
| May 10 2024 | 32.08 | -0.49 | -1.50% | 32.47 | 32.65 | 31.40 | 1,743,803 |
| May 09 2024 | 32.57 | 2.12 | 6.96% | 30.50 | 32.74 | 30.28 | 3,170,291 |
| May 08 2024 | 30.45 | 4.26 | 16.27% | 27.10 | 30.77 | 26.8737 | 3,340,728 |
| May 07 2024 | 26.19 | 0.13 | 0.50% | 26.15 | 26.64 | 26.07 | 751,729 |
| May 06 2024 | 26.06 | 0.08 | 0.31% | 26.23 | 26.49 | 25.72 | 593,910 |
| May 03 2024 | 25.98 | 0.76 | 3.01% | 25.98 | 26.15 | 25.49 | 915,339 |
| May 02 2024 | 25.22 | 0.79 | 3.23% | 25.07 | 25.32 | 24.59 | 904,401 |
| May 01 2024 | 24.43 | -0.58 | -2.32% | 25.09 | 25.495 | 24.34 | 1,405,540 |
| Apr 30 2024 | 25.01 | -0.49 | -1.92% | 25.14 | 25.51 | 24.93 | 1,065,381 |
| Apr 29 2024 | 25.50 | -0.46 | -1.77% | 26.13 | 26.39 | 25.34 | 764,084 |
| Apr 26 2024 | 25.96 | 0.54 | 2.12% | 25.56 | 26.48 | 25.44 | 768,661 |
| Apr 25 2024 | 25.42 | -0.52 | -2.00% | 25.45 | 25.45 | 24.74 | 710,596 |
| Apr 24 2024 | 25.94 | 0.32 | 1.25% | 25.31 | 26.06 | 25.07 | 772,032 |
| Apr 23 2024 | 25.62 | 0.23 | 0.91% | 25.22 | 25.79 | 24.52 | 745,039 |
| Apr 22 2024 | 25.39 | 0.44 | 1.76% | 25.13 | 25.70 | 24.785 | 994,608 |
| Apr 19 2024 | 24.95 | 0.61 | 2.51% | 24.22 | 25.00 | 24.22 | 839,019 |
| Apr 18 2024 | 24.34 | -0.06 | -0.25% | 24.39 | 25.17 | 24.13 | 939,251 |
| Apr 17 2024 | 24.40 | 0.28 | 1.16% | 24.37 | 24.89 | 24.27 | 1,001,688 |
| Apr 16 2024 | 24.12 | -0.69 | -2.78% | 24.50 | 24.77 | 24.00 | 1,036,733 |
| Apr 15 2024 | 24.81 | -0.83 | -3.24% | 25.67 | 25.9406 | 24.71 | 558,768 |
| Apr 12 2024 | 25.64 | -0.80 | -3.03% | 26.24 | 26.375 | 25.48 | 541,436 |
| Apr 11 2024 | 26.44 | -0.10 | -0.38% | 26.68 | 26.815 | 25.803 | 709,061 |
| Apr 10 2024 | 26.54 | -1.79 | -6.32% | 27.09 | 27.20 | 26.28 | 851,939 |
| Apr 09 2024 | 28.33 | 0.57 | 2.05% | 27.89 | 28.42 | 27.89 | 1,013,054 |
| Apr 08 2024 | 27.76 | 1.18 | 4.44% | 26.93 | 27.83 | 26.32 | 578,193 |
| Apr 05 2024 | 26.58 | 0.04 | 0.15% | 26.35 | 26.7321 | 26.155 | 434,342 |
| Apr 04 2024 | 26.54 | -0.83 | -3.03% | 27.33 | 27.87 | 26.38 | 571,476 |
| Apr 03 2024 | 27.37 | 0.17 | 0.63% | 26.92 | 27.53 | 26.60 | 545,707 |
| Apr 02 2024 | 27.20 | -0.86 | -3.06% | 27.50 | 27.55 | 26.80 | 1,390,139 |
| Apr 01 2024 | 28.06 | -0.34 | -1.20% | 28.53 | 28.53 | 27.44 | 634,798 |
| Mar 28 2024 | 28.40 | 0.41 | 1.46% | 28.00 | 28.62 | 27.97 | 1,650,253 |
| Mar 27 2024 | 27.99 | 1.26 | 4.71% | 27.11 | 28.00 | 27.08 | 1,028,014 |
| Mar 26 2024 | 26.73 | -0.39 | -1.44% | 27.48 | 27.48 | 26.525 | 870,814 |
| Mar 25 2024 | 27.12 | 0.42 | 1.57% | 26.80 | 27.26 | 26.72 | 678,662 |
| Mar 22 2024 | 26.70 | -0.10 | -0.37% | 26.82 | 26.91 | 26.49 | 627,267 |
| Mar 21 2024 | 26.80 | 0.70 | 2.68% | 26.18 | 26.93 | 26.10 | 944,344 |
| Mar 20 2024 | 26.10 | 0.70 | 2.76% | 25.15 | 26.38 | 25.15 | 741,691 |
| Mar 19 2024 | 25.40 | 0.06 | 0.24% | 24.96 | 25.985 | 24.81 | 663,893 |
| Mar 18 2024 | 25.34 | 0.89 | 3.64% | 24.51 | 25.58 | 24.1301 | 650,912 |
| Mar 15 2024 | 24.45 | 0.10 | 0.41% | 24.00 | 24.58 | 24.00 | 1,637,420 |
| Mar 14 2024 | 24.35 | -1.29 | -5.03% | 25.64 | 25.68 | 24.23 | 1,043,792 |
| Mar 13 2024 | 25.64 | -0.46 | -1.76% | 26.10 | 26.56 | 25.62 | 632,858 |
| Mar 12 2024 | 26.10 | 0.05 | 0.19% | 25.92 | 26.20 | 25.40 | 760,066 |
| Mar 11 2024 | 26.05 | 0.09 | 0.35% | 25.87 | 26.47 | 25.83 | 567,002 |
| Mar 08 2024 | 25.96 | 0.49 | 1.92% | 25.87 | 26.14 | 25.27 | 831,840 |
| Mar 07 2024 | 25.47 | 0.16 | 0.63% | 25.69 | 25.85 | 25.25 | 569,842 |
| Mar 06 2024 | 25.31 | -0.05 | -0.20% | 25.97 | 26.16 | 25.125 | 738,737 |
| Mar 05 2024 | 25.36 | -0.14 | -0.55% | 25.06 | 25.54 | 24.9461 | 526,707 |
| Mar 04 2024 | 25.50 | -0.46 | -1.77% | 25.80 | 25.9242 | 25.08 | 580,940 |
| Mar 01 2024 | 25.96 | 0.79 | 3.14% | 25.26 | 26.07 | 24.835 | 865,002 |
| Feb 29 2024 | 25.17 | -0.08 | -0.32% | 25.76 | 25.94 | 25.06 | 905,603 |
| Feb 28 2024 | 25.25 | 0.26 | 1.04% | 24.84 | 25.46 | 24.79 | 943,520 |
| Feb 27 2024 | 24.99 | 0.42 | 1.71% | 24.98 | 25.25 | 24.665 | 872,779 |
| Feb 26 2024 | 24.57 | 0.05 | 0.20% | 24.51 | 25.025 | 24.30 | 763,008 |
| Feb 23 2024 | 24.52 | -0.81 | -3.20% | 25.31 | 25.33 | 24.46 | 1,107,370 |
| Feb 22 2024 | 25.33 | -0.06 | -0.24% | 25.30 | 25.93 | 25.00 | 1,239,068 |
| Feb 21 2024 | 25.39 | -0.54 | -2.08% | 25.72 | 25.8031 | 24.75 | 1,239,796 |
| Feb 20 2024 | 25.93 | -0.31 | -1.18% | 25.68 | 26.50 | 25.6401 | 1,256,792 |
