Hot Features
프리미엄
HA Sustainable Infrastructure Capital Inc (HASI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -1.02395001736 | 28.81 | 29.36 | 26.92 | 943817 | 28.42881746 | CS |
| 4 | 0.625 | 2.24094657583 | 27.89 | 31.05 | 26.92 | 1101204 | 28.38002031 | CS |
| 12 | -2.085 | -6.8137254902 | 30.6 | 31.05 | 26.07 | 1157874 | 27.98065739 | CS |
| 26 | -4.245 | -12.9578754579 | 32.76 | 36.56 | 26.07 | 1139178 | 30.32769126 | CS |
| 52 | 3.455 | 13.7869114126 | 25.06 | 36.56 | 24 | 1070879 | 30.15924567 | CS |
| 156 | -20.945 | -42.3473513951 | 49.46 | 51.71 | 13.22 | 1104597 | 28.37174181 | CS |
| 260 | -6.625 | -18.8531587934 | 35.14 | 72.42 | 13.22 | 945540 | 33.16109521 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 28.25 | 0.49 | 1.77 | 27.24 | 28.52 | 26.92 | 1055329 |
| 1741045200 | 27.76 | -0.97 | -3.38 | 28.65 | 28.825 | 27.51 | 799777 |
| 1740786000 | 28.73 | 0.26 | 0.91 | 28.25 | 28.76 | 27.83 | 1227420 |
| 1740699600 | 28.47 | -0.33 | -1.15 | 29.3 | 29.3 | 28.25 | 768252 |
| 1740613200 | 28.8 | 0.21 | 0.73 | 28.81 | 29.36 | 28.472 | 868306 |
| 1740526800 | 28.59 | 0.24 | 0.85 | 28.54 | 28.75 | 28.06 | 1173439 |
| 1740440400 | 28.35 | 0.31 | 1.11 | 28.13 | 28.64 | 27.7501 | 744397 |
| 1740181200 | 28.04 | -0.91 | -3.14 | 29.43 | 29.47 | 27.88 | 935747 |
| 1740094800 | 28.95 | 0.01 | 0.03 | 28.86 | 29.1 | 28.58 | 1314466 |
| 1740008400 | 28.94 | -0.19 | -0.65 | 28.82 | 29.23 | 28.63 | 1438561 |
| 1739922000 | 29.13 | 1.11 | 3.96 | 28.12 | 29.49 | 27.88 | 1790855 |
| 1739576400 | 28.02 | 0.09 | 0.32 | 31.05 | 31.05 | 27.35 | 2901133 |
| 1739490000 | 27.93 | 0.16 | 0.58 | 27.93 | 28.18 | 27.56 | 969634 |
| 1739403600 | 27.77 | -0.3 | -1.07 | 27.86 | 28.07 | 27.31 | 1278215 |
| 1739317200 | 28.07 | -0.47 | -1.65 | 28.33 | 28.4 | 27.88 | 862560 |
| 1739230800 | 28.54 | 0.33 | 1.17 | 28.21 | 28.645 | 27.9 | 765127 |
| 1738971600 | 28.21 | -0.07 | -0.25 | 28.33 | 28.3499 | 27.71 | 692343 |
| 1738885200 | 28.28 | 0.57 | 2.06 | 28.32 | 28.37 | 27.91 | 675894 |
| 1738798800 | 27.71 | 0.09 | 0.33 | 27.89 | 27.8999 | 27.42 | 661419 |
| 1738712400 | 27.62 | 0.06 | 0.22 | 27.5 | 27.78 | 26.96 | 1973644 |
| 1738626000 | 27.56 | -0.45 | -1.61 | 27.43 | 27.855 | 27.23 | 950431 |
| 1738366800 | 28.01 | -0.64 | -2.23 | 28.59 | 29 | 27.8 | 2001289 |
| 1738280400 | 28.65 | 0.48 | 1.70 | 28.7 | 28.84 | 28.4 | 938233 |
| 1738194000 | 28.17 | 0.86 | 3.15 | 27.4 | 28.19 | 27.31 | 1230973 |
| 1738107600 | 27.31 | -0.58 | -2.08 | 27.6 | 27.78 | 26.8999 | 790297 |
| 1738021200 | 27.89 | 0.57 | 2.09 | 27.38 | 28.02 | 27.33 | 1528062 |
| 1737762000 | 27.32 | 0.27 | 1.00 | 26.71 | 27.53 | 26.621 | 1460020 |
| 1737675600 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1737589200 | 27.05 | -0.5 | -1.81 | 27.42 | 27.5 | 26.71 | 1378209 |
| 1737502800 | 27.55 | -0.37 | -1.33 | 27.92 | 27.99 | 27.3138 | 1019014 |
| 1737157200 | 27.92 | -0.24 | -0.85 | 28.46 | 28.4685 | 27.803 | 788067 |
| 1737070800 | 28.16 | 0.6 | 2.18 | 27.6 | 28.39 | 27.495 | 549680 |
| 1736984400 | 27.56 | 0.07 | 0.25 | 28.49 | 28.62 | 27.41 | 631140 |
| 1736898000 | 27.49 | 1.02 | 3.85 | 26.63 | 27.98 | 26.58 | 963925 |
| 1736811600 | 26.47 | -0.49 | -1.82 | 26.74 | 26.7485 | 26.07 | 1016170 |
| 1736552400 | 26.96 | -0.66 | -2.39 | 27.19 | 27.4399 | 26.65 | 796839 |
| 1736379600 | 27.62 | -0.01 | -0.04 | 27.55 | 27.895 | 27.34 | 1726817 |
| 1736293200 | 27.63 | 0.27 | 0.99 | 27.5 | 27.78 | 26.97 | 918141 |
| 1736206800 | 27.36 | -0.4 | -1.44 | 27.88 | 28.13 | 27.33 | 840643 |
| 1735947600 | 27.76 | 0.61 | 2.25 | 27.26 | 27.76 | 27.105 | 922692 |
| 1735861200 | 27.15 | 0.32 | 1.19 | 27.05 | 27.68 | 26.91 | 1141029 |
| 1735688400 | 26.83 | 0.12 | 0.45 | 26.99 | 27.42 | 26.8 | 986220 |
| 1735602000 | 26.71 | -0.67 | -2.45 | 26.88 | 26.99 | 26.35 | 756434 |
| 1735342800 | 27.38 | -0.24 | -0.87 | 27.41 | 27.88 | 27.29 | 546833 |
| 1735256400 | 27.62 | -0.1 | -0.36 | 27.45 | 27.77 | 27.19 | 419432 |
| 1735077840 | 27.72 | 0.43 | 1.58 | 27.23 | 27.75 | 26.96 | 411954 |
| 1734997200 | 27.29 | -0.3 | -1.09 | 27.44 | 27.57 | 27.0409 | 618230 |
| 1734738000 | 27.59 | 1.2 | 4.55 | 26.31 | 27.91 | 26.31 | 3405353 |
| 1734651600 | 26.39 | -0.21 | -0.79 | 26.89 | 27.11 | 26.2 | 1439203 |
| 1734565200 | 26.6 | -1.3 | -4.66 | 28.05 | 28.69 | 26.39 | 1688531 |
| 1734478800 | 27.9 | -0.82 | -2.86 | 28.38 | 28.73 | 27.77 | 2059800 |
| 1734392400 | 28.72 | -1.03 | -3.46 | 29.58 | 29.675 | 28.62 | 1591629 |
| 1734133200 | 29.75 | -0.28 | -0.93 | 30 | 30.15 | 29.175 | 1233868 |
| 1734046800 | 30.03 | -0.41 | -1.35 | 30.35 | 30.385 | 29.39 | 902318 |
| 1733960400 | 30.44 | -0.15 | -0.49 | 30.6 | 30.91 | 30.02 | 1977193 |
| 1733874000 | 30.59 | -1 | -3.17 | 31.31 | 31.41 | 30.36 | 911722 |
| 1733787600 | 31.59 | 0.48 | 1.54 | 31.25 | 31.97 | 31.11 | 2509711 |
| 1733528400 | 31.11 | 0.16 | 0.52 | 31.42 | 31.5099 | 30.875 | 678172 |
| 1733442000 | 30.95 | 0.03 | 0.10 | 31.14 | 31.345 | 30.9 | 822182 |
