Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	36.90	37.17	36.24	36.42	-1.03%	857,900
2026-10-15	36.39	37.05	36.29	36.80	+1.57%	978,300
2026-10-14	36.36	36.70	35.93	36.23	-1.87%	739,800
2026-10-13	36.76	37.03	36.35	36.92	+0.90%	723,200
2026-10-12	36.44	36.87	36.36	36.59	+0.27%	642,200
2026-10-09	36.48	36.62	36.22	36.49	+0.39%	636,000
2026-10-08	35.91	36.63	35.72	36.35	+0.00%	1,246,200
2026-10-07	36.40	36.56	35.87	36.35	-0.60%	963,800
2026-10-06	35.97	36.62	35.97	36.57	+0.72%	1,243,700
2026-10-05	36.16	36.61	35.48	36.31	+0.11%	1,345,200
2026-10-02	36.07	36.74	36.00	36.27	+0.67%	935,700
2026-10-01	35.61	36.15	35.43	36.03	+0.59%	1,451,800
2026-09-30	35.69	36.03	35.38	35.82	+0.73%	955,100
2026-09-29	36.31	36.46	35.37	35.56	-1.90%	1,029,100
2026-09-28	36.21	36.52	35.70	36.25	-0.52%	729,700
2026-09-25	36.39	36.80	35.98	36.44	+0.77%	2,300,100
2026-09-24	35.92	36.32	35.66	36.16	-0.14%	1,451,300
2026-09-23	36.80	36.95	36.18	36.21	-2.69%	915,400
2026-09-22	37.38	37.63	37.15	37.21	+0.49%	653,400
2026-09-21	37.14	37.28	36.76	37.03	+0.82%	589,800
2026-09-18	37.03	37.15	36.16	36.73	-1.21%	2,315,400
2026-09-17	36.60	37.44	36.39	37.18	+2.14%	913,200
2026-09-16	36.68	36.97	35.99	36.40	-0.08%	827,500
2026-09-15	36.89	36.98	36.32	36.43	-1.11%	844,300
2026-09-14	37.24	37.44	36.69	36.84	-1.42%	843,200
2026-09-11	37.96	37.96	37.11	37.37	-0.64%	668,900
2026-09-10	38.21	38.25	37.38	37.61	-2.06%	873,000
2026-09-09	39.61	39.92	38.05	38.40	-2.46%	1,036,300
2026-09-08	38.17	39.45	38.00	39.37	+2.69%	851,400
2026-09-04	38.02	38.82	37.64	38.34	-3.77%	1,905,400
2026-09-03	40.14	40.50	39.38	39.84	+0.03%	569,300
2026-09-02	39.59	40.22	39.23	39.83	+0.78%	1,033,400
2026-09-01	39.31	39.64	38.94	39.52	-0.08%	4,727,300
2026-08-31	39.75	39.75	39.20	39.55	-1.13%	641,100
2026-08-28	40.08	40.56	40.00	40.00	-0.67%	552,300
2026-08-27	40.02	40.34	39.77	40.27	+0.52%	609,600
2026-08-26	39.51	40.08	39.37	40.06	+1.06%	509,400
2026-08-25	39.53	40.04	38.97	39.64	+0.43%	1,097,900
2026-08-24	39.44	39.79	38.76	39.47	-0.03%	1,010,000
2026-08-21	40.90	40.99	39.41	39.48	-2.81%	1,089,200
2026-08-20	41.42	41.67	40.54	40.62	-3.01%	934,600
2026-08-19	41.75	42.32	41.53	41.88	+1.26%	753,400
2026-08-18	42.19	42.26	41.22	41.36	-1.83%	870,900
2026-08-17	42.03	42.54	41.78	42.13	+0.02%	1,029,200
2026-08-14	42.31	43.05	42.06	42.12	-0.54%	531,200
2026-08-13	41.82	42.37	41.55	42.35	+1.24%	837,500
2026-08-12	41.47	41.94	41.20	41.83	+1.83%	895,100
2026-08-11	40.93	41.67	40.93	41.08	+1.26%	1,268,300
2026-08-10	40.82	40.82	39.41	40.57	-0.27%	985,200
2026-08-07	39.78	41.38	39.77	40.68	+6.38%	1,853,000
2026-08-06	38.22	38.88	38.11	38.24	+0.18%	1,104,500
2026-08-05	38.52	38.52	38.01	38.17	-1.88%	790,700
2026-08-04	38.87	39.44	38.65	38.90	+0.83%	977,900
2026-08-03	37.91	38.67	37.77	38.58	+1.87%	751,700
2026-07-31	38.44	38.44	37.31	37.87	-0.24%	900,000
2026-07-30	38.17	38.78	37.90	37.96	+0.82%	825,600
2026-07-29	38.98	39.00	37.45	37.65	-2.86%	935,900
2026-07-28	38.22	38.99	37.92	38.76	+0.88%	1,101,300
2026-07-27	38.47	38.58	37.60	38.42	+0.13%	685,500
2026-07-24	38.65	38.65	38.04	38.37	+0.05%	699,900
2026-07-23	37.60	38.47	37.50	38.35	+1.16%	882,800
2026-07-22	38.45	38.85	37.91	37.91	-1.30%	989,000
2026-07-21	38.22	38.72	37.57	38.41	+1.56%	803,500
2026-07-20	38.60	38.81	37.64	37.82	-1.56%	869,100
2026-07-17	38.20	38.74	37.80	38.42	-1.18%	675,500
2026-07-16	38.37	39.31	38.25	38.88	+1.25%	655,700
2026-07-15	38.78	39.16	38.32	38.40	-0.16%	733,900
2026-07-14	38.31	38.80	37.99	38.46	+1.48%	997,900
2026-07-13	37.88	38.37	37.64	37.90	+0.21%	549,600
2026-07-10	37.73	38.10	37.48	37.82	+1.34%	666,400
2026-07-09	37.56	38.24	37.32	37.32	-0.21%	1,121,400
2026-07-08	37.40	37.95	37.12	37.40	-0.66%	730,500
2026-07-07	38.27	38.44	37.65	37.65	-1.65%	637,200
2026-07-06	38.32	38.97	38.22	38.28	+0.05%	625,000
2026-07-02	38.68	38.87	37.39	38.26	-0.96%	722,300
2026-07-01	38.99	39.76	38.62	38.63	-1.08%	732,000
2026-06-30	39.09	39.66	38.87	39.05	+0.26%	710,000
2026-06-29	38.80	39.54	37.80	38.95	-1.59%	1,544,100
2026-06-26	39.08	39.72	38.81	39.58	+1.02%	3,055,600
2026-06-25	39.43	39.43	38.70	39.18	+0.20%	613,200
2026-06-24	39.33	39.93	39.02	39.10	-0.13%	994,600
2026-06-23	38.69	39.44	38.69	39.15	-0.23%	590,100
2026-06-22	39.04	39.70	39.00	39.24	+0.46%	738,800
2026-06-18	38.32	39.07	38.01	39.06	+2.82%	1,903,300
2026-06-17	39.14	39.35	37.86	37.99	-2.59%	933,000
2026-06-16	38.26	39.05	38.26	39.00	+2.01%	1,150,600
2026-06-15	38.75	39.00	37.81	38.23	-0.16%	1,044,700
2026-06-12	37.68	38.70	37.64	38.29	+2.57%	759,400
2026-06-11	36.91	37.35	36.36	37.33	+2.64%	1,493,200
2026-06-10	36.70	37.06	36.25	36.37	-1.17%	1,467,900
2026-06-09	37.89	37.97	36.78	36.80	-1.50%	1,705,200
2026-06-08	39.16	39.53	37.36	37.36	-3.39%	2,445,300
2026-06-05	40.00	40.01	38.39	38.67	-3.90%	1,299,200
2026-06-04	40.32	40.73	40.00	40.24	+0.27%	777,900
2026-06-03	40.35	40.71	40.00	40.13	-1.28%	889,100
2026-06-02	40.07	41.35	40.07	40.65	+1.12%	781,600
2026-06-01	40.50	40.77	40.06	40.20	-1.95%	1,027,800
2026-05-29	41.33	41.52	40.56	41.00	-0.77%	1,084,500
2026-05-28	41.49	41.85	41.16	41.32	-0.91%	1,032,000
2026-05-27	41.59	42.11	41.27	41.70	+1.19%	740,600
2026-05-26	40.96	41.33	40.64	41.21	+1.48%	758,900
2026-05-22	40.71	41.51	40.45	40.61	-0.12%	1,081,800
2026-05-21	40.07	40.80	39.73	40.66	+1.12%	855,700
2026-05-20	40.14	40.57	39.91	40.21	+1.26%	1,163,700
2026-05-19	40.61	40.62	39.27	39.71	-2.60%	889,500
2026-05-18	41.24	41.25	40.37	40.77	-1.02%	961,700
2026-05-15	40.85	41.42	40.21	41.19	-0.48%	1,161,400
2026-05-14	41.08	41.49	40.60	41.39	+1.85%	1,067,500
2026-05-13	41.17	41.47	40.61	40.64	-0.81%	1,056,900
2026-05-12	40.83	41.34	40.02	40.97	-0.02%	1,249,800
2026-05-11	41.43	42.17	40.78	40.98	-0.17%	1,439,100
2026-05-08	43.40	44.13	40.70	41.05	-3.34%	1,791,700
2026-05-07	43.39	43.94	42.34	42.47	-1.94%	1,242,300
2026-05-06	43.28	43.64	42.83	43.31	+0.79%	820,200
2026-05-05	42.48	43.03	42.12	42.97	+1.75%	827,300
2026-05-04	42.24	42.82	42.12	42.23	-0.71%	875,900
2026-05-01	41.90	42.98	41.65	42.53	+1.38%	940,200
2026-04-30	40.52	42.30	40.52	41.95	+3.73%	1,668,600
2026-04-29	40.57	40.97	40.21	40.44	-1.05%	843,000
2026-04-28	41.84	42.23	40.52	40.87	-2.15%	1,061,700
2026-04-27	41.63	42.26	41.53	41.77	+0.05%	683,800
2026-04-24	41.90	41.99	41.04	41.75	-0.31%	808,700
2026-04-23	41.29	42.03	40.93	41.88	+2.10%	1,432,900
2026-04-22	41.25	41.73	40.91	41.02	+1.18%	1,205,000
2026-04-21	41.29	41.70	40.35	40.54	-0.34%	698,000
2026-04-20	40.47	41.15	40.28	40.68	+0.10%	684,300
2026-04-17	40.38	40.77	40.18	40.64	+1.42%	841,600
2026-04-16	40.36	40.74	39.80	40.07	-0.87%	728,600
2026-04-15	39.55	40.49	39.30	40.42	+1.94%	758,000
2026-04-14	38.98	39.90	38.98	39.65	+1.95%	773,800
2026-04-13	38.83	39.00	38.22	38.89	-0.08%	668,200
2026-04-10	38.66	39.33	38.66	38.92	+0.88%	430,000
2026-04-09	38.35	39.02	38.35	38.58	+0.05%	575,400
2026-04-08	38.74	38.81	38.15	38.56	+1.98%	842,000
2026-04-07	37.92	38.19	37.55	37.81	+0.42%	810,800
2026-04-06	36.97	37.69	36.74	37.65	+1.46%	664,500
2026-04-02	36.66	37.67	36.22	37.11	-1.22%	625,300
2026-04-01	36.95	37.65	36.78	37.57	+2.23%	722,000
2026-03-31	36.12	37.00	35.94	36.75	+2.54%	825,600
2026-03-30	36.72	36.72	35.54	35.84	-1.35%	1,829,400
2026-03-27	36.43	36.62	36.03	36.33	-0.33%	661,900
2026-03-26	36.50	37.31	36.37	36.45	-1.00%	563,100
2026-03-25	36.88	37.34	36.62	36.82	+1.13%	959,300
2026-03-24	36.28	36.99	36.01	36.41	+0.19%	871,300
2026-03-23	35.94	36.81	35.32	36.34	+2.02%	856,600
2026-03-20	36.92	36.94	35.48	35.62	-3.10%	2,577,600
2026-03-19	35.32	37.05	35.10	36.76	+2.31%	1,303,900
2026-03-18	36.23	36.84	35.91	35.93	-1.56%	1,257,300
2026-03-17	36.65	36.82	36.33	36.50	+0.69%	572,900
2026-03-16	35.94	36.41	35.73	36.25	+2.37%	567,800
2026-03-13	36.11	36.49	35.33	35.41	-0.87%	668,100
2026-03-12	35.71	36.14	35.52	35.72	-1.05%	650,500
2026-03-11	35.76	36.37	35.75	36.10	+0.28%	596,500
2026-03-10	35.71	36.63	35.25	36.00	+0.11%	1,582,800
2026-03-09	35.50	35.99	34.97	35.96	+0.28%	1,023,500
2026-03-06	35.83	36.06	35.43	35.86	-1.56%	707,300
2026-03-05	36.56	37.00	35.85	36.43	-1.73%	654,800
2026-03-04	36.63	37.22	36.16	37.07	+2.09%	665,600
2026-03-03	35.49	36.46	35.28	36.31	-0.87%	742,600
2026-03-02	36.25	36.82	36.10	36.63	+0.30%	596,400
2026-02-27	36.68	36.76	35.92	36.52	-0.90%	1,226,900
2026-02-26	36.82	37.12	36.13	36.85	-0.16%	821,000
2026-02-25	37.14	37.14	36.36	36.91	-0.24%	845,500
2026-02-24	37.50	38.02	36.92	37.00	-1.49%	1,111,700
2026-02-23	37.29	37.81	37.10	37.56	+0.75%	738,000
2026-02-20	37.03	37.51	36.69	37.28	+0.40%	572,900
2026-02-19	37.55	37.66	36.77	37.13	-1.69%	919,500
2026-02-18	39.19	39.38	37.77	37.77	-3.70%	1,347,000
2026-02-17	39.70	40.01	38.72	39.22	-1.21%	2,013,500
2026-02-13	39.17	39.80	38.00	39.70	+10.80%	4,047,400
2026-02-12	37.50	38.10	35.80	35.83	-3.73%	1,408,100
2026-02-11	36.90	37.24	35.97	37.22	+1.47%	1,084,400
2026-02-10	36.70	37.15	36.57	36.68	-0.22%	793,000
2026-02-09	36.14	36.92	35.63	36.76	+1.74%	1,080,400
2026-02-06	35.53	36.39	35.43	36.13	+2.79%	914,600
2026-02-05	35.63	36.04	35.01	35.15	-1.95%	1,271,800
2026-02-04	35.56	35.89	35.20	35.85	+1.70%	1,113,100
2026-02-03	34.47	35.61	34.44	35.25	+2.35%	1,088,900
2026-02-02	34.20	34.61	33.91	34.44	+0.09%	790,200
2026-01-30	34.80	34.80	34.00	34.41	-2.05%	1,095,400
2026-01-29	34.68	35.16	34.20	35.13	+1.47%	1,005,800
2026-01-28	34.60	34.94	34.35	34.62	+0.70%	540,800
2026-01-27	33.99	34.66	33.92	34.38	+1.00%	856,400
2026-01-26	33.95	34.13	33.64	34.04	+0.27%	425,900
2026-01-23	34.50	34.50	33.90	33.95	-1.74%	681,100
2026-01-22	34.37	35.10	34.30	34.55	+0.61%	798,700
2026-01-21	33.92	34.36	33.67	34.34	+1.90%	839,100
2026-01-20	33.89	34.28	33.29	33.70	-2.23%	887,900
2026-01-16	34.38	34.71	34.15	34.47	+0.32%	867,500
2026-01-15	33.76	34.63	33.51	34.36	+1.87%	844,500
2026-01-14	34.11	34.18	33.67	33.73	-0.94%	673,500
2026-01-13	34.40	34.63	33.66	34.05	-0.50%	752,900
2026-01-12	33.38	34.52	33.28	34.22	+2.27%	936,700
2026-01-09	33.01	33.56	32.87	33.46	+2.17%	1,637,000
2026-01-08	31.94	33.10	31.07	32.75	+1.58%	1,093,700
2026-01-07	32.50	32.76	31.86	32.24	-0.92%	907,200
2026-01-06	31.63	32.56	31.46	32.54	+2.97%	1,393,300
2026-01-05	31.88	32.00	31.19	31.60	-0.69%	1,099,600
2026-01-02	31.63	32.04	31.51	31.82	+1.24%	844,400
2025-12-31	31.91	31.96	31.40	31.43	-1.69%	812,900
2025-12-30	32.46	32.46	31.87	31.97	-1.21%	773,200
2025-12-29	32.32	32.81	32.28	32.36	-1.61%	667,000
2025-12-26	32.98	33.03	32.61	32.89	-0.36%	622,900
2025-12-24	32.85	33.08	32.55	33.01	+0.21%	388,800
2025-12-23	33.29	33.37	32.88	32.94	-0.90%	799,900
2025-12-22	32.70	33.45	32.65	33.24	+1.99%	1,199,600
2025-12-19	32.75	33.72	32.57	32.59	-0.73%	2,071,800
2025-12-18	33.13	33.33	32.45	32.83	+0.21%	1,042,800
2025-12-17	32.79	33.14	32.51	32.76	+0.28%	946,800
2025-12-16	32.95	33.17	32.46	32.67	-0.27%	799,000
2025-12-15	33.10	33.10	32.41	32.76	-0.43%	891,500
2025-12-12	33.17	33.38	32.42	32.90	-0.57%	917,300
2025-12-11	33.01	33.33	32.91	33.09	+0.58%	1,350,400
2025-12-10	32.60	33.11	32.44	32.90	+0.34%	1,065,100
2025-12-09	32.98	33.63	32.79	32.79	-1.09%	713,300
2025-12-08	33.52	33.59	33.04	33.15	-0.81%	1,070,900
2025-12-05	33.69	34.01	33.36	33.42	-0.48%	970,200
2025-12-04	33.35	33.72	33.25	33.58	+0.75%	720,800
2025-12-03	33.48	33.54	33.14	33.33	+0.12%	1,223,900
2025-12-02	34.20	34.25	33.29	33.29	-2.32%	1,121,300
2025-12-01	34.05	34.09	33.48	34.08	-0.81%	1,145,100
2025-11-28	34.10	34.54	33.93	34.36	+1.33%	489,500
2025-11-26	33.61	34.49	33.56	33.91	+1.04%	1,442,900
2025-11-25	32.70	33.72	32.43	33.56	+3.90%	1,035,700
2025-11-24	32.52	32.55	31.98	32.30	-0.55%	1,189,700
2025-11-21	32.54	32.86	32.01	32.48	+0.62%	1,103,400
2025-11-20	33.32	33.68	32.22	32.28	-2.48%	1,166,700
2025-11-19	33.42	33.61	32.85	33.10	-1.14%	851,900
2025-11-18	33.00	34.11	32.92	33.48	+1.45%	1,260,000
2025-11-17	33.50	33.82	33.00	33.00	-1.93%	1,229,000
2025-11-14	32.54	33.69	32.30	33.65	+2.03%	1,402,500
2025-11-13	33.80	34.13	32.77	32.98	-2.80%	1,651,400
2025-11-12	33.97	34.28	33.46	33.93	-0.21%	1,351,200
2025-11-11	33.89	34.14	33.30	34.00	+0.62%	1,515,800
2025-11-10	32.50	34.16	32.00	33.79	+5.49%	2,961,300
2025-11-07	30.56	32.29	29.75	32.03	+12.19%	2,406,700
2025-11-06	28.91	29.31	28.50	28.55	-1.35%	1,830,600
2025-11-05	28.65	29.69	28.54	28.94	+1.62%	1,623,000
2025-11-04	27.97	28.58	27.57	28.48	+1.24%	1,713,300
2025-11-03	27.65	28.22	27.28	28.13	+1.52%	1,256,600
2025-10-31	27.38	27.84	27.32	27.71	-0.07%	811,900
2025-10-30	27.85	28.07	27.40	27.73	-1.42%	1,090,300
2025-10-29	28.91	29.10	27.97	28.13	-2.93%	908,300
2025-10-28	28.62	29.02	28.35	28.98	+0.87%	659,900
2025-10-27	29.00	29.11	28.47	28.73	-0.66%	648,100
2025-10-24	28.50	29.08	28.43	28.92	+2.66%	852,400
2025-10-23	28.17	28.42	27.84	28.17	-0.25%	987,900
2025-10-22	28.25	28.44	27.72	28.24	-0.70%	1,803,000
2025-10-21	29.26	29.35	28.43	28.44	-2.90%	755,700
2025-10-20	29.04	29.42	28.94	29.29	+1.63%	1,137,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+22.15%). 가장 약한 달: 10월 (-12.14%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.65%
2월+5.14%
3월+2.83%
4월-1.19%
5월-1.52%
6월+2.85%
7월-3.61%
8월+6.22%
9월+0.67%
10월-12.14%
11월+22.15%
12월-7.78%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Hannon Armstrong Sustainable Infrastructure Capital Inc (HASI)의 최근 종가는 얼마입니까?

2026-10-16 기준 36.42. Closelook 데이터 레이크의 일별 가격 기록 기준.

HASI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 44.13, 최저 27.28 (2026-10-16 기준).

Hannon Armstrong Sustainable Infrastructure Capital Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HASI의 가장 강한 달은 11월(평균 +22.15%), 가장 약한 달은 10월(평균 -12.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.