Hannon Armstrong Sustainable Infrastructure Capital Inc NYSE:HASI Historical Prices

Below are the 2737 trading days of historical prices for HASI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2737	NYSE	HASI	Fri, Mar 1, 2024	25.26	26.07	24.84	25.96
2736	NYSE	HASI	Thu, Feb 29, 2024	25.76	25.94	25.06	25.17
2735	NYSE	HASI	Wed, Feb 28, 2024	24.84	25.46	24.79	25.25
2734	NYSE	HASI	Tue, Feb 27, 2024	24.98	25.25	24.67	24.99
2733	NYSE	HASI	Mon, Feb 26, 2024	24.51	25.03	24.30	24.57
2732	NYSE	HASI	Fri, Feb 23, 2024	25.31	25.31	24.46	24.52
2731	NYSE	HASI	Thu, Feb 22, 2024	25.30	25.93	25.00	25.33
2730	NYSE	HASI	Wed, Feb 21, 2024	25.72	25.80	24.75	25.39
2729	NYSE	HASI	Tue, Feb 20, 2024	25.68	26.50	25.64	25.93
2728	NYSE	HASI	Fri, Feb 16, 2024	26.65	26.93	25.52	26.24
2727	NYSE	HASI	Thu, Feb 15, 2024	24.99	25.65	24.87	25.52
2726	NYSE	HASI	Wed, Feb 14, 2024	23.86	24.49	23.66	24.47
2725	NYSE	HASI	Tue, Feb 13, 2024	23.73	24.42	23.15	23.55
2724	NYSE	HASI	Mon, Feb 12, 2024	24.02	25.49	24.02	25.19
2723	NYSE	HASI	Fri, Feb 9, 2024	23.64	23.92	23.14	23.86
2722	NYSE	HASI	Thu, Feb 8, 2024	23.58	24.02	23.34	23.54
2721	NYSE	HASI	Wed, Feb 7, 2024	23.69	23.88	22.92	23.67
2720	NYSE	HASI	Tue, Feb 6, 2024	22.82	23.49	22.60	23.48
2719	NYSE	HASI	Mon, Feb 5, 2024	23.18	23.18	22.59	22.83
2718	NYSE	HASI	Fri, Feb 2, 2024	23.28	23.75	22.92	23.33
2717	NYSE	HASI	Thu, Feb 1, 2024	24.04	24.40	23.52	23.94
2716	NYSE	HASI	Wed, Jan 31, 2024	23.90	24.87	23.59	23.79
2715	NYSE	HASI	Tue, Jan 30, 2024	24.17	24.36	23.69	23.90
2714	NYSE	HASI	Mon, Jan 29, 2024	23.57	24.53	23.20	24.50
2713	NYSE	HASI	Fri, Jan 26, 2024	23.72	24.09	23.20	23.57
2712	NYSE	HASI	Thu, Jan 25, 2024	23.72	23.72	23.01	23.36
2711	NYSE	HASI	Wed, Jan 24, 2024	23.59	23.59	22.64	23.15
2710	NYSE	HASI	Tue, Jan 23, 2024	23.39	23.50	22.71	23.09
2709	NYSE	HASI	Mon, Jan 22, 2024	23.07	23.66	22.40	22.84
2708	NYSE	HASI	Fri, Jan 19, 2024	22.65	22.71	21.77	22.44
2707	NYSE	HASI	Thu, Jan 18, 2024	24.04	24.04	22.25	22.71
2706	NYSE	HASI	Wed, Jan 17, 2024	23.70	24.48	23.51	24.04
2705	NYSE	HASI	Tue, Jan 16, 2024	24.75	24.97	24.19	24.44
2704	NYSE	HASI	Fri, Jan 12, 2024	25.35	25.93	24.89	25.07
2703	NYSE	HASI	Thu, Jan 11, 2024	26.50	26.51	24.91	25.08
2702	NYSE	HASI	Wed, Jan 10, 2024	24.69	26.82	24.65	26.81
2701	NYSE	HASI	Tue, Jan 9, 2024	25.50	25.73	24.57	24.79
2700	NYSE	HASI	Mon, Jan 8, 2024	25.30	26.60	25.04	26.34
2699	NYSE	HASI	Fri, Jan 5, 2024	25.18	26.38	24.84	25.38
2698	NYSE	HASI	Thu, Jan 4, 2024	26.27	26.31	25.48	25.57
2697	NYSE	HASI	Wed, Jan 3, 2024	27.10	27.10	25.76	26.06
2696	NYSE	HASI	Tue, Jan 2, 2024	27.27	27.81	27.14	27.45
2695	NYSE	HASI	Fri, Dec 29, 2023	28.00	28.22	27.56	27.58
2694	NYSE	HASI	Thu, Dec 28, 2023	27.78	28.33	27.77	28.13
2693	NYSE	HASI	Wed, Dec 27, 2023	28.35	28.74	28.18	28.02
2692	NYSE	HASI	Tue, Dec 26, 2023	28.10	28.65	27.93	28.33
2691	NYSE	HASI	Fri, Dec 22, 2023	27.49	28.38	27.36	27.85
2690	NYSE	HASI	Thu, Dec 21, 2023	27.61	28.23	27.24	27.75
2689	NYSE	HASI	Wed, Dec 20, 2023	27.86	28.53	27.02	27.10
2688	NYSE	HASI	Tue, Dec 19, 2023	28.12	28.63	27.89	28.09
2687	NYSE	HASI	Mon, Dec 18, 2023	28.81	29.10	27.39	27.54
2686	NYSE	HASI	Fri, Dec 15, 2023	29.50	29.72	28.82	29.01
2685	NYSE	HASI	Thu, Dec 14, 2023	28.50	29.88	28.50	29.38
2684	NYSE	HASI	Wed, Dec 13, 2023	25.72	28.32	25.35	27.87
2683	NYSE	HASI	Tue, Dec 12, 2023	25.36	25.86	25.06	25.74
2682	NYSE	HASI	Mon, Dec 11, 2023	25.28	25.81	25.03	25.50
2681	NYSE	HASI	Fri, Dec 8, 2023	25.15	25.77	24.90	25.51
2680	NYSE	HASI	Thu, Dec 7, 2023	25.42	25.46	24.90	25.24
2679	NYSE	HASI	Wed, Dec 6, 2023	25.66	26.37	25.24	25.32
2678	NYSE	HASI	Tue, Dec 5, 2023	25.19	25.46	24.69	25.17
2677	NYSE	HASI	Mon, Dec 4, 2023	25.12	25.89	24.56	25.55
2676	NYSE	HASI	Fri, Dec 1, 2023	23.97	25.48	23.73	25.37
2675	NYSE	HASI	Thu, Nov 30, 2023	24.29	24.44	23.75	24.21
2674	NYSE	HASI	Wed, Nov 29, 2023	24.44	24.70	23.90	24.04
2673	NYSE	HASI	Tue, Nov 28, 2023	23.01	24.15	22.33	24.06
2672	NYSE	HASI	Mon, Nov 27, 2023	23.44	23.53	22.95	23.34
2671	NYSE	HASI	Fri, Nov 24, 2023	23.59	23.68	23.31	23.47
2670	NYSE	HASI	Wed, Nov 22, 2023	23.99	24.15	23.34	23.53
2669	NYSE	HASI	Tue, Nov 21, 2023	23.99	24.06	23.42	23.79
2668	NYSE	HASI	Mon, Nov 20, 2023	23.35	24.52	23.00	24.24
2667	NYSE	HASI	Fri, Nov 17, 2023	23.08	23.48	22.82	23.34
2666	NYSE	HASI	Thu, Nov 16, 2023	22.94	23.21	22.23	22.68
2665	NYSE	HASI	Wed, Nov 15, 2023	22.50	23.79	22.33	23.22
2664	NYSE	HASI	Tue, Nov 14, 2023	21.00	22.63	20.89	22.50
2663	NYSE	HASI	Mon, Nov 13, 2023	18.94	19.94	18.72	19.80
2662	NYSE	HASI	Fri, Nov 10, 2023	19.69	19.69	18.90	19.14
2661	NYSE	HASI	Thu, Nov 9, 2023	20.38	20.53	19.44	19.49
2660	NYSE	HASI	Wed, Nov 8, 2023	20.15	20.42	19.66	20.14
2659	NYSE	HASI	Tue, Nov 7, 2023	20.21	20.78	20.00	20.20
2658	NYSE	HASI	Mon, Nov 6, 2023	21.61	21.72	20.12	20.35
2657	NYSE	HASI	Fri, Nov 3, 2023	20.25	22.68	20.22	21.76
2656	NYSE	HASI	Thu, Nov 2, 2023	18.21	18.84	18.02	18.80
2655	NYSE	HASI	Wed, Nov 1, 2023	17.30	17.68	16.80	17.67
2654	NYSE	HASI	Tue, Oct 31, 2023	17.11	17.54	16.92	17.14
2653	NYSE	HASI	Mon, Oct 30, 2023	17.06	17.29	16.69	16.94
2652	NYSE	HASI	Fri, Oct 27, 2023	17.48	17.50	16.60	16.77
2651	NYSE	HASI	Thu, Oct 26, 2023	17.10	17.64	16.88	17.51
2650	NYSE	HASI	Wed, Oct 25, 2023	18.04	18.22	16.89	17.08
2649	NYSE	HASI	Tue, Oct 24, 2023	17.52	18.56	17.52	18.33
2648	NYSE	HASI	Mon, Oct 23, 2023	17.17	17.71	16.73	17.19
2647	NYSE	HASI	Fri, Oct 20, 2023	17.52	18.02	17.03	17.39
2646	NYSE	HASI	Thu, Oct 19, 2023	17.98	18.18	17.44	17.61
2645	NYSE	HASI	Wed, Oct 18, 2023	17.87	18.37	17.65	18.11
2644	NYSE	HASI	Tue, Oct 17, 2023	17.71	18.44	17.26	18.05
2643	NYSE	HASI	Mon, Oct 16, 2023	16.52	17.56	16.13	17.35
2642	NYSE	HASI	Fri, Oct 13, 2023	16.29	17.04	16.10	16.37
2641	NYSE	HASI	Thu, Oct 12, 2023	16.95	16.97	15.71	16.00
2640	NYSE	HASI	Wed, Oct 11, 2023	17.20	17.88	16.36	16.81
2639	NYSE	HASI	Tue, Oct 10, 2023	15.60	17.07	15.32	16.98
2638	NYSE	HASI	Mon, Oct 9, 2023	14.14	15.68	14.11	15.46
2637	NYSE	HASI	Fri, Oct 6, 2023	14.08	14.70	13.22	14.42
2636	NYSE	HASI	Thu, Oct 5, 2023	15.12	15.32	13.77	14.36
2635	NYSE	HASI	Wed, Oct 4, 2023	16.52	16.84	15.37	15.42
2634	NYSE	HASI	Tue, Oct 3, 2023	18.83	19.10	16.19	16.50
2633	NYSE	HASI	Mon, Oct 2, 2023	21.02	21.17	19.52	19.29
2632	NYSE	HASI	Fri, Sep 29, 2023	21.43	21.94	20.98	21.20
2631	NYSE	HASI	Thu, Sep 28, 2023	21.86	21.96	20.85	21.00
2630	NYSE	HASI	Wed, Sep 27, 2023	22.48	23.02	21.72	21.81
2629	NYSE	HASI	Tue, Sep 26, 2023	23.29	23.64	22.15	22.32
2628	NYSE	HASI	Mon, Sep 25, 2023	23.36	23.93	22.87	23.47
2627	NYSE	HASI	Fri, Sep 22, 2023	23.60	24.19	23.34	23.71
2626	NYSE	HASI	Thu, Sep 21, 2023	23.47	23.64	23.05	23.48
2625	NYSE	HASI	Wed, Sep 20, 2023	24.37	24.78	23.93	23.95
2624	NYSE	HASI	Tue, Sep 19, 2023	25.00	25.20	24.28	24.36
2623	NYSE	HASI	Mon, Sep 18, 2023	24.43	25.38	24.09	24.92
2622	NYSE	HASI	Fri, Sep 15, 2023	24.48	25.43	24.32	24.92
2621	NYSE	HASI	Thu, Sep 14, 2023	24.82	25.02	24.35	24.54
2620	NYSE	HASI	Wed, Sep 13, 2023	24.55	24.72	24.23	24.29
2619	NYSE	HASI	Tue, Sep 12, 2023	23.79	24.65	23.29	24.32
2618	NYSE	HASI	Mon, Sep 11, 2023	24.49	24.49	23.72	24.21
2617	NYSE	HASI	Fri, Sep 8, 2023	24.00	24.36	23.60	24.32
2616	NYSE	HASI	Thu, Sep 7, 2023	23.67	24.48	23.56	24.18
2615	NYSE	HASI	Wed, Sep 6, 2023	24.75	25.05	23.95	24.11
2614	NYSE	HASI	Tue, Sep 5, 2023	24.80	25.47	24.51	25.01
2613	NYSE	HASI	Fri, Sep 1, 2023	22.74	23.34	22.72	23.07
2612	NYSE	HASI	Thu, Aug 31, 2023	22.21	22.82	22.17	22.37
2611	NYSE	HASI	Wed, Aug 30, 2023	21.76	22.21	21.63	22.10
2610	NYSE	HASI	Tue, Aug 29, 2023	20.44	21.65	20.39	21.64
2609	NYSE	HASI	Mon, Aug 28, 2023	20.51	20.80	20.26	20.37
2608	NYSE	HASI	Fri, Aug 25, 2023	20.41	20.60	19.90	20.32
2607	NYSE	HASI	Thu, Aug 24, 2023	20.69	21.00	20.28	20.39
2606	NYSE	HASI	Wed, Aug 23, 2023	20.49	21.47	20.41	21.07
2605	NYSE	HASI	Tue, Aug 22, 2023	20.51	21.03	20.00	20.59
2604	NYSE	HASI	Mon, Aug 21, 2023	21.09	21.33	19.46	19.48
2603	NYSE	HASI	Fri, Aug 18, 2023	20.02	21.28	19.63	21.03
2602	NYSE	HASI	Thu, Aug 17, 2023	23.20	23.24	19.85	20.17
2601	NYSE	HASI	Wed, Aug 16, 2023	23.32	23.80	23.15	23.20
2600	NYSE	HASI	Tue, Aug 15, 2023	24.65	24.90	23.24	23.56
2599	NYSE	HASI	Mon, Aug 14, 2023	23.49	23.61	22.64	23.12
2598	NYSE	HASI	Fri, Aug 11, 2023	23.00	23.75	22.93	23.64
2597	NYSE	HASI	Thu, Aug 10, 2023	22.75	23.19	22.41	23.12
2596	NYSE	HASI	Wed, Aug 9, 2023	21.87	22.71	21.73	22.46
2595	NYSE	HASI	Tue, Aug 8, 2023	21.43	21.81	21.31	21.78
2594	NYSE	HASI	Mon, Aug 7, 2023	24.16	24.16	21.56	21.71
2593	NYSE	HASI	Fri, Aug 4, 2023	24.26	25.06	23.90	24.45
2592	NYSE	HASI	Thu, Aug 3, 2023	24.05	24.41	23.64	24.40
2591	NYSE	HASI	Wed, Aug 2, 2023	24.62	24.67	23.69	23.97
2590	NYSE	HASI	Tue, Aug 1, 2023	25.91	26.00	24.91	24.94
2589	NYSE	HASI	Mon, Jul 31, 2023	26.25	26.74	25.86	26.11
2588	NYSE	HASI	Fri, Jul 28, 2023	26.75	26.94	25.90	26.02
2587	NYSE	HASI	Thu, Jul 27, 2023	26.89	27.13	26.04	26.31
2586	NYSE	HASI	Wed, Jul 26, 2023	27.00	27.62	26.78	27.04
2585	NYSE	HASI	Tue, Jul 25, 2023	27.68	27.98	27.15	27.24
2584	NYSE	HASI	Mon, Jul 24, 2023	28.34	28.51	27.65	27.68
2583	NYSE	HASI	Fri, Jul 21, 2023	28.76	28.76	27.87	28.09
2582	NYSE	HASI	Thu, Jul 20, 2023	29.06	29.13	28.20	28.34
2581	NYSE	HASI	Wed, Jul 19, 2023	28.82	29.43	28.61	29.31
2580	NYSE	HASI	Tue, Jul 18, 2023	27.78	28.67	27.72	28.56
2579	NYSE	HASI	Mon, Jul 17, 2023	26.15	27.73	25.99	27.62
2578	NYSE	HASI	Fri, Jul 14, 2023	26.60	26.70	25.97	26.20
2577	NYSE	HASI	Thu, Jul 13, 2023	26.60	26.83	26.41	26.66
2576	NYSE	HASI	Wed, Jul 12, 2023	26.43	26.76	26.04	26.37
2575	NYSE	HASI	Tue, Jul 11, 2023	25.37	25.79	25.17	25.64
2574	NYSE	HASI	Mon, Jul 10, 2023	24.50	25.43	24.50	25.27
2573	NYSE	HASI	Fri, Jul 7, 2023	24.03	25.00	23.96	24.64
2572	NYSE	HASI	Thu, Jul 6, 2023	24.00	24.18	23.41	23.97
2571	NYSE	HASI	Wed, Jul 5, 2023	24.55	24.81	24.24	24.45
2570	NYSE	HASI	Mon, Jul 3, 2023	24.60	25.14	24.56	24.74
2569	NYSE	HASI	Fri, Jun 30, 2023	25.55	25.55	24.87	24.61
2568	NYSE	HASI	Thu, Jun 29, 2023	24.62	25.50	24.52	25.12
2567	NYSE	HASI	Wed, Jun 28, 2023	24.38	24.67	24.12	24.55
2566	NYSE	HASI	Tue, Jun 27, 2023	24.27	24.61	23.98	24.42
2565	NYSE	HASI	Mon, Jun 26, 2023	23.73	24.38	23.54	24.11
2564	NYSE	HASI	Fri, Jun 23, 2023	24.05	24.37	23.60	23.74
2563	NYSE	HASI	Thu, Jun 22, 2023	25.37	25.60	24.46	24.56
2562	NYSE	HASI	Wed, Jun 21, 2023	25.68	26.30	25.30	25.60
2561	NYSE	HASI	Tue, Jun 20, 2023	26.73	26.93	26.16	26.17
2560	NYSE	HASI	Fri, Jun 16, 2023	28.42	28.42	26.57	27.14
2559	NYSE	HASI	Thu, Jun 15, 2023	27.30	28.55	27.11	28.41
2558	NYSE	HASI	Wed, Jun 14, 2023	27.19	27.86	27.05	27.48
2557	NYSE	HASI	Tue, Jun 13, 2023	25.69	26.97	25.61	26.93
2556	NYSE	HASI	Mon, Jun 12, 2023	24.44	25.50	24.31	25.37
2555	NYSE	HASI	Fri, Jun 9, 2023	25.69	25.76	24.42	24.45
2554	NYSE	HASI	Thu, Jun 8, 2023	25.40	25.75	25.21	25.62
2553	NYSE	HASI	Wed, Jun 7, 2023	25.52	26.09	25.05	25.42
2552	NYSE	HASI	Tue, Jun 6, 2023	24.81	25.29	24.61	25.23
2551	NYSE	HASI	Mon, Jun 5, 2023	25.00	25.48	24.74	24.87
2550	NYSE	HASI	Fri, Jun 2, 2023	24.81	25.10	24.24	24.87
2549	NYSE	HASI	Thu, Jun 1, 2023	23.53	24.62	23.10	24.38
2548	NYSE	HASI	Wed, May 31, 2023	23.43	23.71	22.77	23.53
2547	NYSE	HASI	Tue, May 30, 2023	23.28	23.96	22.91	23.59
2546	NYSE	HASI	Fri, May 26, 2023	23.00	23.28	22.43	23.00
2545	NYSE	HASI	Thu, May 25, 2023	23.45	24.29	22.53	22.91
2544	NYSE	HASI	Wed, May 24, 2023	24.64	25.10	23.67	24.06
2543	NYSE	HASI	Tue, May 23, 2023	26.79	27.84	26.60	26.68
2542	NYSE	HASI	Mon, May 22, 2023	25.95	26.83	25.85	26.78
2541	NYSE	HASI	Fri, May 19, 2023	26.11	26.44	25.31	25.61
2540	NYSE	HASI	Thu, May 18, 2023	25.82	25.92	25.36	25.79
2539	NYSE	HASI	Wed, May 17, 2023	24.85	25.88	24.79	25.82
2538	NYSE	HASI	Tue, May 16, 2023	25.84	26.18	24.67	24.69
2537	NYSE	HASI	Mon, May 15, 2023	25.47	26.29	25.32	26.10
2536	NYSE	HASI	Fri, May 12, 2023	25.93	26.37	25.24	25.45
2535	NYSE	HASI	Thu, May 11, 2023	25.53	26.02	25.48	25.72
2534	NYSE	HASI	Wed, May 10, 2023	25.23	25.97	25.05	25.92
2533	NYSE	HASI	Tue, May 9, 2023	25.13	25.14	24.66	24.83
2532	NYSE	HASI	Mon, May 8, 2023	26.40	26.79	25.40	25.52
2531	NYSE	HASI	Fri, May 5, 2023	26.09	26.80	25.16	26.18
2530	NYSE	HASI	Thu, May 4, 2023	25.59	25.99	24.66	24.91
2529	NYSE	HASI	Wed, May 3, 2023	25.00	27.10	24.95	25.93
2528	NYSE	HASI	Tue, May 2, 2023	27.28	27.53	24.98	24.99
2527	NYSE	HASI	Mon, May 1, 2023	28.39	28.52	27.28	27.62
2526	NYSE	HASI	Fri, Apr 28, 2023	27.90	28.59	27.77	28.38
2525	NYSE	HASI	Thu, Apr 27, 2023	26.62	28.01	26.51	27.98
2524	NYSE	HASI	Wed, Apr 26, 2023	27.60	27.90	26.18	26.41
2523	NYSE	HASI	Tue, Apr 25, 2023	28.79	29.07	27.99	28.02
2522	NYSE	HASI	Mon, Apr 24, 2023	28.47	29.08	28.25	29.03
2521	NYSE	HASI	Fri, Apr 21, 2023	28.43	28.68	27.97	28.48
2520	NYSE	HASI	Thu, Apr 20, 2023	28.29	28.81	27.87	28.27
2519	NYSE	HASI	Wed, Apr 19, 2023	28.03	28.95	28.01	28.76
2518	NYSE	HASI	Tue, Apr 18, 2023	28.76	28.82	27.98	28.50
2517	NYSE	HASI	Mon, Apr 17, 2023	27.83	28.65	27.76	28.54
2516	NYSE	HASI	Fri, Apr 14, 2023	28.57	28.70	27.31	27.88
2515	NYSE	HASI	Thu, Apr 13, 2023	28.05	28.66	27.98	28.55
2514	NYSE	HASI	Wed, Apr 12, 2023	28.92	28.93	27.87	27.96
2513	NYSE	HASI	Tue, Apr 11, 2023	28.31	28.55	27.93	28.35
2512	NYSE	HASI	Mon, Apr 10, 2023	27.47	28.24	27.26	28.11
2511	NYSE	HASI	Thu, Apr 6, 2023	27.70	27.86	27.35	27.64
2510	NYSE	HASI	Wed, Apr 5, 2023	27.87	28.14	27.30	27.57
2509	NYSE	HASI	Tue, Apr 4, 2023	28.21	28.63	27.61	28.20
2508	NYSE	HASI	Mon, Apr 3, 2023	28.69	29.09	27.58	27.86
2507	NYSE	HASI	Fri, Mar 31, 2023	28.12	28.72	28.10	28.60
2506	NYSE	HASI	Thu, Mar 30, 2023	28.36	29.01	28.19	27.87
2505	NYSE	HASI	Wed, Mar 29, 2023	26.99	27.81	26.69	27.71
2504	NYSE	HASI	Tue, Mar 28, 2023	26.22	26.71	25.99	26.55
2503	NYSE	HASI	Mon, Mar 27, 2023	26.50	26.69	25.84	26.29
2502	NYSE	HASI	Fri, Mar 24, 2023	25.01	26.04	24.61	26.00
2501	NYSE	HASI	Thu, Mar 23, 2023	25.96	26.91	25.20	25.36
2500	NYSE	HASI	Wed, Mar 22, 2023	25.70	26.72	25.43	25.72
2499	NYSE	HASI	Tue, Mar 21, 2023	24.62	26.15	24.51	25.82
2498	NYSE	HASI	Mon, Mar 20, 2023	23.99	24.65	23.84	23.94
2497	NYSE	HASI	Fri, Mar 17, 2023	24.57	25.25	23.50	23.88
2496	NYSE	HASI	Thu, Mar 16, 2023	25.50	25.59	23.75	23.91
2495	NYSE	HASI	Wed, Mar 15, 2023	26.01	26.40	25.02	25.91
2494	NYSE	HASI	Tue, Mar 14, 2023	28.93	29.12	26.90	27.38
2493	NYSE	HASI	Mon, Mar 13, 2023	27.14	28.76	26.18	28.00
2492	NYSE	HASI	Fri, Mar 10, 2023	29.04	29.24	27.50	27.65
2491	NYSE	HASI	Thu, Mar 9, 2023	30.25	30.88	29.19	29.23
2490	NYSE	HASI	Wed, Mar 8, 2023	30.67	30.67	29.19	30.00
2489	NYSE	HASI	Tue, Mar 7, 2023	31.28	31.34	30.42	30.60
2488	NYSE	HASI	Mon, Mar 6, 2023	31.39	31.47	30.81	31.04
2487	NYSE	HASI	Fri, Mar 3, 2023	31.40	31.63	30.95	31.18
2486	NYSE	HASI	Thu, Mar 2, 2023	30.84	31.04	30.06	31.03
2485	NYSE	HASI	Wed, Mar 1, 2023	31.50	31.63	31.03	31.23
2484	NYSE	HASI	Tue, Feb 28, 2023	31.54	31.76	31.09	31.41
2483	NYSE	HASI	Mon, Feb 27, 2023	31.90	32.03	31.63	31.80
2482	NYSE	HASI	Fri, Feb 24, 2023	31.89	32.14	31.46	31.70
2481	NYSE	HASI	Thu, Feb 23, 2023	31.50	32.67	30.84	32.54
2480	NYSE	HASI	Wed, Feb 22, 2023	32.02	32.48	30.74	31.01
2479	NYSE	HASI	Tue, Feb 21, 2023	33.33	33.85	32.06	32.09
2478	NYSE	HASI	Fri, Feb 17, 2023	36.44	36.44	33.35	34.20
2477	NYSE	HASI	Thu, Feb 16, 2023	35.29	35.96	34.63	34.96
2476	NYSE	HASI	Wed, Feb 15, 2023	34.56	36.21	34.50	36.08
2475	NYSE	HASI	Tue, Feb 14, 2023	35.24	35.93	34.58	35.12
2474	NYSE	HASI	Mon, Feb 13, 2023	34.64	35.89	34.31	35.60
2473	NYSE	HASI	Fri, Feb 10, 2023	34.73	35.15	34.24	34.79
2472	NYSE	HASI	Thu, Feb 9, 2023	36.04	36.44	34.39	34.96
2471	NYSE	HASI	Wed, Feb 8, 2023	36.82	36.82	35.50	35.61
2470	NYSE	HASI	Tue, Feb 7, 2023	36.40	36.86	35.73	36.75
2469	NYSE	HASI	Mon, Feb 6, 2023	37.98	38.28	36.26	36.73
2468	NYSE	HASI	Fri, Feb 3, 2023	37.50	38.45	37.40	38.37
2467	NYSE	HASI	Thu, Feb 2, 2023	38.28	39.67	37.89	38.33
2466	NYSE	HASI	Wed, Feb 1, 2023	36.64	38.18	36.00	37.72
2465	NYSE	HASI	Tue, Jan 31, 2023	35.62	37.27	35.50	36.91
2464	NYSE	HASI	Mon, Jan 30, 2023	35.25	36.30	34.96	35.32
2463	NYSE	HASI	Fri, Jan 27, 2023	33.93	36.36	33.93	35.75
2462	NYSE	HASI	Thu, Jan 26, 2023	34.52	34.78	33.61	34.35
2461	NYSE	HASI	Wed, Jan 25, 2023	33.39	34.19	32.68	34.16
2460	NYSE	HASI	Tue, Jan 24, 2023	33.48	34.41	33.35	33.98
2459	NYSE	HASI	Mon, Jan 23, 2023	33.19	34.02	32.88	33.83
2458	NYSE	HASI	Fri, Jan 20, 2023	32.82	33.07	32.18	33.07
2457	NYSE	HASI	Thu, Jan 19, 2023	33.84	34.16	32.38	32.61
2456	NYSE	HASI	Wed, Jan 18, 2023	34.99	35.50	34.24	34.43
2455	NYSE	HASI	Tue, Jan 17, 2023	34.79	35.30	34.53	34.68
2454	NYSE	HASI	Fri, Jan 13, 2023	36.68	36.68	33.90	34.90
2453	NYSE	HASI	Thu, Jan 12, 2023	33.92	34.80	33.28	34.79
2452	NYSE	HASI	Wed, Jan 11, 2023	32.83	33.80	32.74	33.60
2451	NYSE	HASI	Tue, Jan 10, 2023	31.20	32.40	30.97	32.38
2450	NYSE	HASI	Mon, Jan 9, 2023	31.55	32.31	31.34	31.37
2449	NYSE	HASI	Fri, Jan 6, 2023	30.11	31.48	29.50	31.12
2448	NYSE	HASI	Thu, Jan 5, 2023	29.58	29.97	29.03	29.78
2447	NYSE	HASI	Wed, Jan 4, 2023	28.96	30.21	28.83	29.94
2446	NYSE	HASI	Tue, Jan 3, 2023	29.52	29.93	28.21	28.44
2445	NYSE	HASI	Fri, Dec 30, 2022	29.48	29.99	28.52	28.98
2444	NYSE	HASI	Thu, Dec 29, 2022	28.95	30.23	28.80	29.98
2443	NYSE	HASI	Wed, Dec 28, 2022	29.46	29.74	28.21	28.46
2442	NYSE	HASI	Tue, Dec 27, 2022	29.82	29.88	28.98	29.54
2441	NYSE	HASI	Fri, Dec 23, 2022	31.00	31.09	30.13	29.86
2440	NYSE	HASI	Thu, Dec 22, 2022	31.10	31.34	30.57	31.14
2439	NYSE	HASI	Wed, Dec 21, 2022	31.19	31.95	30.76	31.64
2438	NYSE	HASI	Tue, Dec 20, 2022	29.79	30.79	29.40	30.70
2437	NYSE	HASI	Mon, Dec 19, 2022	30.80	31.07	29.82	30.03
2436	NYSE	HASI	Fri, Dec 16, 2022	31.87	31.87	30.33	30.73
2435	NYSE	HASI	Thu, Dec 15, 2022	34.04	34.46	32.12	32.39
2434	NYSE	HASI	Wed, Dec 14, 2022	33.23	34.81	32.85	34.56
2433	NYSE	HASI	Tue, Dec 13, 2022	34.56	35.31	32.75	33.16
2432	NYSE	HASI	Mon, Dec 12, 2022	31.80	33.13	31.73	33.08
2431	NYSE	HASI	Fri, Dec 9, 2022	31.46	32.82	31.28	31.93
2430	NYSE	HASI	Thu, Dec 8, 2022	30.79	32.21	30.57	31.66
2429	NYSE	HASI	Wed, Dec 7, 2022	30.74	31.05	30.37	30.75
2428	NYSE	HASI	Tue, Dec 6, 2022	31.75	31.91	30.49	30.75
2427	NYSE	HASI	Mon, Dec 5, 2022	31.66	31.88	31.12	31.74
2426	NYSE	HASI	Fri, Dec 2, 2022	31.50	32.11	31.07	31.79
2425	NYSE	HASI	Thu, Dec 1, 2022	32.54	32.88	31.42	32.04
2424	NYSE	HASI	Wed, Nov 30, 2022	30.92	32.44	30.57	32.44
2423	NYSE	HASI	Tue, Nov 29, 2022	30.40	31.17	29.90	30.88
2422	NYSE	HASI	Mon, Nov 28, 2022	30.44	30.58	30.13	30.22
2421	NYSE	HASI	Fri, Nov 25, 2022	31.00	31.23	30.57	30.81
2420	NYSE	HASI	Wed, Nov 23, 2022	31.63	31.94	30.81	30.96
2419	NYSE	HASI	Tue, Nov 22, 2022	30.81	32.16	30.55	31.97
2418	NYSE	HASI	Mon, Nov 21, 2022	30.80	31.21	30.69	30.81
2417	NYSE	HASI	Fri, Nov 18, 2022	31.78	31.86	30.47	31.18
2416	NYSE	HASI	Thu, Nov 17, 2022	30.10	31.14	29.60	30.95
2415	NYSE	HASI	Wed, Nov 16, 2022	31.10	31.36	30.46	31.04
2414	NYSE	HASI	Tue, Nov 15, 2022	32.66	32.82	31.45	31.48
2413	NYSE	HASI	Mon, Nov 14, 2022	32.60	32.91	31.88	31.90
2412	NYSE	HASI	Fri, Nov 11, 2022	32.30	33.57	31.63	33.05
2411	NYSE	HASI	Thu, Nov 10, 2022	30.60	32.11	29.89	32.09
2410	NYSE	HASI	Wed, Nov 9, 2022	28.23	29.55	28.08	28.95
2409	NYSE	HASI	Tue, Nov 8, 2022	28.44	28.84	27.83	28.45
2408	NYSE	HASI	Mon, Nov 7, 2022	28.26	28.99	27.75	28.25
2407	NYSE	HASI	Fri, Nov 4, 2022	27.18	30.37	26.93	27.48
2406	NYSE	HASI	Thu, Nov 3, 2022	25.47	26.69	25.26	26.64
2405	NYSE	HASI	Wed, Nov 2, 2022	27.05	27.08	25.51	25.65
2404	NYSE	HASI	Tue, Nov 1, 2022	27.85	27.85	26.61	27.23
2403	NYSE	HASI	Mon, Oct 31, 2022	27.24	27.74	27.10	27.18
2402	NYSE	HASI	Fri, Oct 28, 2022	26.62	27.42	26.29	27.29
2401	NYSE	HASI	Thu, Oct 27, 2022	26.20	27.36	25.88	26.84
2400	NYSE	HASI	Wed, Oct 26, 2022	24.42	26.04	24.42	25.88
2399	NYSE	HASI	Tue, Oct 25, 2022	22.35	24.31	22.21	24.18
2398	NYSE	HASI	Mon, Oct 24, 2022	22.85	23.02	21.56	22.27
2397	NYSE	HASI	Fri, Oct 21, 2022	22.18	23.06	22.07	22.84
2396	NYSE	HASI	Thu, Oct 20, 2022	23.11	23.34	21.83	22.09
2395	NYSE	HASI	Wed, Oct 19, 2022	23.23	23.34	22.58	23.13
2394	NYSE	HASI	Tue, Oct 18, 2022	24.56	24.96	23.39	23.61
2393	NYSE	HASI	Mon, Oct 17, 2022	23.50	24.48	23.26	23.82
2392	NYSE	HASI	Fri, Oct 14, 2022	25.78	25.87	22.87	22.91
2391	NYSE	HASI	Thu, Oct 13, 2022	25.48	25.86	24.67	25.51
2390	NYSE	HASI	Wed, Oct 12, 2022	27.77	27.77	26.25	26.28
2389	NYSE	HASI	Tue, Oct 11, 2022	27.00	28.05	26.56	27.88
2388	NYSE	HASI	Mon, Oct 10, 2022	27.65	27.82	27.09	27.15
2387	NYSE	HASI	Fri, Oct 7, 2022	27.94	28.20	27.40	27.71
2386	NYSE	HASI	Thu, Oct 6, 2022	29.10	29.68	27.97	28.36
2385	NYSE	HASI	Wed, Oct 5, 2022	31.04	31.13	28.49	29.28
2384	NYSE	HASI	Tue, Oct 4, 2022	31.12	31.94	30.87	31.63
2383	NYSE	HASI	Mon, Oct 3, 2022	29.93	30.74	28.85	30.14
2382	NYSE	HASI	Fri, Sep 30, 2022	29.20	30.23	28.79	29.56
2381	NYSE	HASI	Thu, Sep 29, 2022	30.40	30.78	28.67	29.30
2380	NYSE	HASI	Wed, Sep 28, 2022	30.58	31.75	30.21	31.16
2379	NYSE	HASI	Tue, Sep 27, 2022	31.12	31.69	30.27	30.51
2378	NYSE	HASI	Mon, Sep 26, 2022	31.66	32.14	30.43	30.66
2377	NYSE	HASI	Fri, Sep 23, 2022	33.59	33.94	31.10	31.66
2376	NYSE	HASI	Thu, Sep 22, 2022	36.53	36.56	34.23	34.27
2375	NYSE	HASI	Wed, Sep 21, 2022	36.95	37.36	36.30	36.61
2374	NYSE	HASI	Tue, Sep 20, 2022	37.70	37.70	36.49	36.69
2373	NYSE	HASI	Mon, Sep 19, 2022	37.48	38.17	37.32	37.96
2372	NYSE	HASI	Fri, Sep 16, 2022	37.87	38.49	37.64	37.94
2371	NYSE	HASI	Thu, Sep 15, 2022	39.50	39.76	38.27	38.30
2370	NYSE	HASI	Wed, Sep 14, 2022	39.43	39.85	38.80	39.85
2369	NYSE	HASI	Tue, Sep 13, 2022	39.98	40.50	39.47	39.56
2368	NYSE	HASI	Mon, Sep 12, 2022	40.74	41.24	40.33	41.20
2367	NYSE	HASI	Fri, Sep 9, 2022	39.49	40.23	39.22	40.20
2366	NYSE	HASI	Thu, Sep 8, 2022	38.85	39.47	38.78	39.31
2365	NYSE	HASI	Wed, Sep 7, 2022	38.00	39.73	37.93	39.46
2364	NYSE	HASI	Tue, Sep 6, 2022	37.88	39.17	37.10	38.00
2363	NYSE	HASI	Fri, Sep 2, 2022	39.40	39.76	37.58	37.88
2362	NYSE	HASI	Thu, Sep 1, 2022	39.37	39.64	38.69	38.96
2361	NYSE	HASI	Wed, Aug 31, 2022	39.28	39.85	39.13	39.52
2360	NYSE	HASI	Tue, Aug 30, 2022	39.79	39.93	38.64	38.97
2359	NYSE	HASI	Mon, Aug 29, 2022	39.63	39.84	39.02	39.75
2358	NYSE	HASI	Fri, Aug 26, 2022	41.46	42.83	40.13	40.17
2357	NYSE	HASI	Thu, Aug 25, 2022	40.16	40.66	39.63	40.66
2356	NYSE	HASI	Wed, Aug 24, 2022	40.16	40.86	39.69	39.96
2355	NYSE	HASI	Tue, Aug 23, 2022	39.87	40.23	39.00	39.94
2354	NYSE	HASI	Mon, Aug 22, 2022	40.76	40.81	39.50	39.72
2353	NYSE	HASI	Fri, Aug 19, 2022	41.96	42.32	41.35	42.07
2352	NYSE	HASI	Thu, Aug 18, 2022	41.89	42.54	41.81	42.54
2351	NYSE	HASI	Wed, Aug 17, 2022	42.57	42.73	41.60	41.83
2350	NYSE	HASI	Tue, Aug 16, 2022	42.42	43.17	42.07	42.62
2349	NYSE	HASI	Mon, Aug 15, 2022	43.88	44.11	42.55	43.11
2348	NYSE	HASI	Fri, Aug 12, 2022	43.12	44.45	42.77	44.29
2347	NYSE	HASI	Thu, Aug 11, 2022	45.96	46.24	42.86	42.92
2346	NYSE	HASI	Wed, Aug 10, 2022	44.54	45.78	43.80	45.71
2345	NYSE	HASI	Tue, Aug 9, 2022	43.07	44.41	42.82	43.54
2344	NYSE	HASI	Mon, Aug 8, 2022	41.40	45.01	41.11	43.46
2343	NYSE	HASI	Fri, Aug 5, 2022	38.04	41.54	38.04	40.00
2342	NYSE	HASI	Thu, Aug 4, 2022	37.94	38.67	37.48	38.12
2341	NYSE	HASI	Wed, Aug 3, 2022	37.13	37.79	36.82	37.76
2340	NYSE	HASI	Tue, Aug 2, 2022	35.61	37.68	35.49	37.13
2339	NYSE	HASI	Mon, Aug 1, 2022	35.81	36.81	35.41	36.14
2338	NYSE	HASI	Fri, Jul 29, 2022	36.06	37.15	36.06	36.09
2337	NYSE	HASI	Thu, Jul 28, 2022	34.40	37.16	34.36	36.51
2336	NYSE	HASI	Wed, Jul 27, 2022	32.42	33.02	32.13	32.82
2335	NYSE	HASI	Tue, Jul 26, 2022	32.18	32.40	31.52	32.04
2334	NYSE	HASI	Mon, Jul 25, 2022	33.36	33.36	32.05	32.42
2333	NYSE	HASI	Fri, Jul 22, 2022	34.41	34.61	33.23	33.43
2332	NYSE	HASI	Thu, Jul 21, 2022	34.24	34.64	33.66	34.64
2331	NYSE	HASI	Wed, Jul 20, 2022	33.81	34.77	33.58	34.41
2330	NYSE	HASI	Tue, Jul 19, 2022	32.97	34.16	32.74	33.82
2329	NYSE	HASI	Mon, Jul 18, 2022	31.78	32.99	30.76	32.74
2328	NYSE	HASI	Fri, Jul 15, 2022	31.36	31.81	29.69	31.38
2327	NYSE	HASI	Thu, Jul 14, 2022	30.16	31.37	29.81	31.31
2326	NYSE	HASI	Wed, Jul 13, 2022	29.50	31.06	28.68	30.21
2325	NYSE	HASI	Tue, Jul 12, 2022	36.28	36.29	28.71	29.41
2324	NYSE	HASI	Mon, Jul 11, 2022	38.10	38.34	36.30	36.33
2323	NYSE	HASI	Fri, Jul 8, 2022	38.41	39.26	37.88	38.40
2322	NYSE	HASI	Thu, Jul 7, 2022	38.00	38.76	38.00	38.62
2321	NYSE	HASI	Wed, Jul 6, 2022	37.88	38.56	36.88	37.58
2320	NYSE	HASI	Tue, Jul 5, 2022	37.54	37.90	35.94	37.87
2319	NYSE	HASI	Fri, Jul 1, 2022	37.57	38.00	37.21	38.00
2318	NYSE	HASI	Thu, Jun 30, 2022	36.20	37.86	36.00	37.49
2317	NYSE	HASI	Wed, Jun 29, 2022	37.73	37.73	35.97	36.61
2316	NYSE	HASI	Tue, Jun 28, 2022	39.05	39.48	38.10	38.23
2315	NYSE	HASI	Mon, Jun 27, 2022	38.20	39.47	38.08	38.65
2314	NYSE	HASI	Fri, Jun 24, 2022	38.00	38.34	37.29	37.94
2313	NYSE	HASI	Thu, Jun 23, 2022	36.72	37.86	36.57	37.83
2312	NYSE	HASI	Wed, Jun 22, 2022	35.76	37.07	35.76	36.67
2311	NYSE	HASI	Tue, Jun 21, 2022	35.94	37.36	35.77	36.34
2310	NYSE	HASI	Fri, Jun 17, 2022	35.20	35.99	34.88	35.30
2309	NYSE	HASI	Thu, Jun 16, 2022	35.18	35.44	34.08	34.73
2308	NYSE	HASI	Wed, Jun 15, 2022	35.63	36.39	34.89	35.93
2307	NYSE	HASI	Tue, Jun 14, 2022	34.99	35.62	34.68	35.27
2306	NYSE	HASI	Mon, Jun 13, 2022	36.68	36.84	34.63	34.88
2305	NYSE	HASI	Fri, Jun 10, 2022	39.30	39.51	38.07	38.12
2304	NYSE	HASI	Thu, Jun 9, 2022	39.42	40.03	38.77	39.43
2303	NYSE	HASI	Wed, Jun 8, 2022	39.70	40.15	39.18	39.71
2302	NYSE	HASI	Tue, Jun 7, 2022	39.36	40.18	39.27	40.04
2301	NYSE	HASI	Mon, Jun 6, 2022	39.94	40.66	38.81	39.60
2300	NYSE	HASI	Fri, Jun 3, 2022	38.61	39.58	38.38	38.60
2299	NYSE	HASI	Thu, Jun 2, 2022	38.47	39.47	38.01	39.20
2298	NYSE	HASI	Wed, Jun 1, 2022	38.42	39.04	37.73	38.19
2297	NYSE	HASI	Tue, May 31, 2022	40.05	40.19	37.98	38.07
2296	NYSE	HASI	Fri, May 27, 2022	39.22	40.41	39.16	40.23
2295	NYSE	HASI	Thu, May 26, 2022	38.06	39.69	37.98	38.91
2294	NYSE	HASI	Wed, May 25, 2022	37.23	38.22	36.88	37.92
2293	NYSE	HASI	Tue, May 24, 2022	37.19	37.52	36.35	37.38
2292	NYSE	HASI	Mon, May 23, 2022	37.88	38.42	36.86	37.55
2291	NYSE	HASI	Fri, May 20, 2022	39.18	39.18	36.85	37.99
2290	NYSE	HASI	Thu, May 19, 2022	38.13	39.30	37.49	38.82
2289	NYSE	HASI	Wed, May 18, 2022	38.38	39.26	38.09	38.47
2288	NYSE	HASI	Tue, May 17, 2022	39.34	39.34	38.17	39.01
2287	NYSE	HASI	Mon, May 16, 2022	37.52	37.77	36.76	37.47
2286	NYSE	HASI	Fri, May 13, 2022	36.00	38.11	35.85	37.53
2285	NYSE	HASI	Thu, May 12, 2022	35.65	35.78	33.61	35.15
2284	NYSE	HASI	Wed, May 11, 2022	38.94	39.05	36.11	36.17
2283	NYSE	HASI	Tue, May 10, 2022	39.06	39.65	36.85	39.18
2282	NYSE	HASI	Mon, May 9, 2022	38.56	39.00	37.77	38.60
2281	NYSE	HASI	Fri, May 6, 2022	39.64	40.33	38.89	39.37
2280	NYSE	HASI	Thu, May 5, 2022	42.29	42.29	39.68	40.19
2279	NYSE	HASI	Wed, May 4, 2022	41.95	43.30	41.27	42.87
2278	NYSE	HASI	Tue, May 3, 2022	40.42	41.96	40.42	41.60
2277	NYSE	HASI	Mon, May 2, 2022	40.00	40.68	39.67	40.59
2276	NYSE	HASI	Fri, Apr 29, 2022	41.43	41.94	39.91	39.99
2275	NYSE	HASI	Thu, Apr 28, 2022	41.23	41.78	39.81	41.52
2274	NYSE	HASI	Wed, Apr 27, 2022	39.40	41.37	39.36	40.56
2273	NYSE	HASI	Tue, Apr 26, 2022	41.00	41.04	39.07	39.36
2272	NYSE	HASI	Mon, Apr 25, 2022	40.28	41.43	39.78	41.16
2271	NYSE	HASI	Fri, Apr 22, 2022	41.44	41.44	39.94	40.58
2270	NYSE	HASI	Thu, Apr 21, 2022	43.52	43.75	40.88	40.95
2269	NYSE	HASI	Wed, Apr 20, 2022	43.17	43.68	42.99	43.06
2268	NYSE	HASI	Tue, Apr 19, 2022	42.85	43.36	42.25	43.19
2267	NYSE	HASI	Mon, Apr 18, 2022	43.42	43.93	42.69	42.91
2266	NYSE	HASI	Thu, Apr 14, 2022	44.64	45.17	43.49	43.58
2265	NYSE	HASI	Wed, Apr 13, 2022	43.60	44.77	43.44	44.54
2264	NYSE	HASI	Tue, Apr 12, 2022	43.19	43.96	42.57	43.69
2263	NYSE	HASI	Mon, Apr 11, 2022	42.39	44.00	42.07	42.56
2262	NYSE	HASI	Fri, Apr 8, 2022	42.49	43.75	41.62	42.81
2261	NYSE	HASI	Thu, Apr 7, 2022	45.73	45.73	42.57	42.67
2260	NYSE	HASI	Wed, Apr 6, 2022	46.53	47.06	45.26	46.30
2259	NYSE	HASI	Tue, Apr 5, 2022	48.76	49.50	47.08	47.12
2258	NYSE	HASI	Mon, Apr 4, 2022	47.99	49.71	47.61	48.59
2257	NYSE	HASI	Fri, Apr 1, 2022	47.20	48.58	47.20	48.12
2256	NYSE	HASI	Thu, Mar 31, 2022	47.45	48.14	47.33	47.06
2255	NYSE	HASI	Wed, Mar 30, 2022	47.11	48.15	46.71	47.40
2254	NYSE	HASI	Tue, Mar 29, 2022	47.05	47.77	46.20	47.14
2253	NYSE	HASI	Mon, Mar 28, 2022	46.09	46.65	45.52	46.33
2252	NYSE	HASI	Fri, Mar 25, 2022	46.46	46.46	45.35	46.08
2251	NYSE	HASI	Thu, Mar 24, 2022	46.17	46.66	45.04	46.16
2250	NYSE	HASI	Wed, Mar 23, 2022	46.05	46.43	45.66	45.96
2249	NYSE	HASI	Tue, Mar 22, 2022	45.37	47.20	45.23	46.76
2248	NYSE	HASI	Mon, Mar 21, 2022	45.87	47.24	44.70	45.03
2247	NYSE	HASI	Fri, Mar 18, 2022	45.68	46.31	45.41	45.87
2246	NYSE	HASI	Thu, Mar 17, 2022	45.68	46.58	45.51	45.69
2245	NYSE	HASI	Wed, Mar 16, 2022	45.59	46.17	44.18	45.82
2244	NYSE	HASI	Tue, Mar 15, 2022	44.84	45.75	44.60	45.16
2243	NYSE	HASI	Mon, Mar 14, 2022	47.07	47.07	44.53	44.79
2242	NYSE	HASI	Fri, Mar 11, 2022	48.16	48.56	46.92	47.19
2241	NYSE	HASI	Thu, Mar 10, 2022	47.55	48.24	46.79	48.00
2240	NYSE	HASI	Wed, Mar 9, 2022	50.83	50.93	47.46	48.05
2239	NYSE	HASI	Tue, Mar 8, 2022	49.57	51.71	49.45	50.82
2238	NYSE	HASI	Mon, Mar 7, 2022	49.46	51.38	49.09	49.76
2237	NYSE	HASI	Fri, Mar 4, 2022	47.80	49.16	47.34	49.09
2236	NYSE	HASI	Thu, Mar 3, 2022	48.12	48.12	46.80	47.48
2235	NYSE	HASI	Wed, Mar 2, 2022	48.52	49.29	46.96	47.69
2234	NYSE	HASI	Tue, Mar 1, 2022	46.96	49.29	46.88	48.55
2233	NYSE	HASI	Mon, Feb 28, 2022	47.11	49.65	46.84	47.34
2232	NYSE	HASI	Fri, Feb 25, 2022	46.00	47.17	45.07	46.56
2231	NYSE	HASI	Thu, Feb 24, 2022	41.34	46.55	41.07	46.18
2230	NYSE	HASI	Wed, Feb 23, 2022	43.49	44.54	43.00	43.23
2229	NYSE	HASI	Tue, Feb 22, 2022	43.24	44.00	42.00	43.05
2228	NYSE	HASI	Fri, Feb 18, 2022	41.42	45.12	41.42	44.14
2227	NYSE	HASI	Thu, Feb 17, 2022	41.13	41.53	39.50	39.81
2226	NYSE	HASI	Wed, Feb 16, 2022	41.00	41.87	40.25	41.54
2225	NYSE	HASI	Tue, Feb 15, 2022	40.73	41.25	40.16	40.99
2224	NYSE	HASI	Mon, Feb 14, 2022	39.92	40.62	39.17	39.81
2223	NYSE	HASI	Fri, Feb 11, 2022	40.91	41.52	39.19	39.88
2222	NYSE	HASI	Thu, Feb 10, 2022	41.83	42.87	40.55	40.71
2221	NYSE	HASI	Wed, Feb 9, 2022	42.47	43.65	42.06	43.29
2220	NYSE	HASI	Tue, Feb 8, 2022	41.37	42.36	41.20	41.73
2219	NYSE	HASI	Mon, Feb 7, 2022	40.77	42.27	40.72	41.69
2218	NYSE	HASI	Fri, Feb 4, 2022	39.83	41.54	39.68	40.89
2217	NYSE	HASI	Thu, Feb 3, 2022	39.43	40.23	38.89	39.78
2216	NYSE	HASI	Wed, Feb 2, 2022	41.20	41.60	39.50	40.42
2215	NYSE	HASI	Tue, Feb 1, 2022	41.48	41.85	39.91	41.18
2214	NYSE	HASI	Mon, Jan 31, 2022	37.23	41.49	37.01	41.48
2213	NYSE	HASI	Fri, Jan 28, 2022	36.54	37.25	34.66	37.25
2212	NYSE	HASI	Thu, Jan 27, 2022	38.81	38.87	36.60	36.75
2211	NYSE	HASI	Wed, Jan 26, 2022	39.13	40.55	37.92	38.05
2210	NYSE	HASI	Tue, Jan 25, 2022	39.18	40.31	38.12	38.45
2209	NYSE	HASI	Mon, Jan 24, 2022	37.61	40.12	36.79	40.07
2208	NYSE	HASI	Fri, Jan 21, 2022	38.20	39.27	36.80	38.78
2207	NYSE	HASI	Thu, Jan 20, 2022	42.65	42.97	38.78	38.89
2206	NYSE	HASI	Wed, Jan 19, 2022	42.29	43.67	41.86	42.14
2205	NYSE	HASI	Tue, Jan 18, 2022	45.38	45.52	42.08	42.15
2204	NYSE	HASI	Fri, Jan 14, 2022	45.79	46.76	44.59	46.19
2203	NYSE	HASI	Thu, Jan 13, 2022	49.02	49.19	46.14	46.20
2202	NYSE	HASI	Wed, Jan 12, 2022	48.89	49.93	48.40	48.56
2201	NYSE	HASI	Tue, Jan 11, 2022	47.98	48.78	47.84	48.72
2200	NYSE	HASI	Mon, Jan 10, 2022	48.50	48.91	47.07	47.89
2199	NYSE	HASI	Fri, Jan 7, 2022	49.39	50.36	48.67	49.00
2198	NYSE	HASI	Thu, Jan 6, 2022	49.75	50.69	49.00	49.42
2197	NYSE	HASI	Wed, Jan 5, 2022	53.24	53.39	49.86	49.86
2196	NYSE	HASI	Tue, Jan 4, 2022	54.22	54.69	53.25	53.64
2195	NYSE	HASI	Mon, Jan 3, 2022	53.30	54.49	53.13	54.06
2194	NYSE	HASI	Fri, Dec 31, 2021	53.45	54.25	53.08	53.12
2193	NYSE	HASI	Thu, Dec 30, 2021	53.40	54.69	53.07	53.64
2192	NYSE	HASI	Wed, Dec 29, 2021	53.00	53.64	52.51	53.41
2191	NYSE	HASI	Tue, Dec 28, 2021	52.65	53.28	52.28	52.94
2190	NYSE	HASI	Mon, Dec 27, 2021	52.93	53.34	52.09	52.93
2189	NYSE	HASI	Thu, Dec 23, 2021	53.78	54.08	52.52	52.80
2188	NYSE	HASI	Wed, Dec 22, 2021	52.59	54.07	52.21	53.79
2187	NYSE	HASI	Tue, Dec 21, 2021	51.52	52.54	51.10	52.25
2186	NYSE	HASI	Mon, Dec 20, 2021	51.02	52.08	50.28	51.07
2185	NYSE	HASI	Fri, Dec 17, 2021	51.67	54.36	50.78	51.93
2184	NYSE	HASI	Thu, Dec 16, 2021	54.94	55.14	51.39	51.58
2183	NYSE	HASI	Wed, Dec 15, 2021	54.50	54.64	52.40	54.24
2182	NYSE	HASI	Tue, Dec 14, 2021	56.10	56.54	54.39	54.53
2181	NYSE	HASI	Mon, Dec 13, 2021	55.73	57.18	55.62	56.70
2180	NYSE	HASI	Fri, Dec 10, 2021	58.31	59.01	55.68	56.06
2179	NYSE	HASI	Thu, Dec 9, 2021	57.12	58.99	56.90	57.83
2178	NYSE	HASI	Wed, Dec 8, 2021	58.61	59.25	57.81	58.01
2177	NYSE	HASI	Tue, Dec 7, 2021	58.24	58.66	57.58	58.18
2176	NYSE	HASI	Mon, Dec 6, 2021	57.09	58.40	56.30	57.13
2175	NYSE	HASI	Fri, Dec 3, 2021	57.44	57.44	55.56	56.38
2174	NYSE	HASI	Thu, Dec 2, 2021	55.98	57.88	55.57	57.14
2173	NYSE	HASI	Wed, Dec 1, 2021	58.00	58.83	55.48	55.51
2172	NYSE	HASI	Tue, Nov 30, 2021	58.01	58.63	56.23	56.88
2171	NYSE	HASI	Mon, Nov 29, 2021	58.19	58.70	56.51	57.97
2170	NYSE	HASI	Fri, Nov 26, 2021	58.54	59.49	56.76	57.10
2169	NYSE	HASI	Wed, Nov 24, 2021	60.54	61.14	60.00	60.13
2168	NYSE	HASI	Tue, Nov 23, 2021	61.48	61.69	59.73	60.86
2167	NYSE	HASI	Mon, Nov 22, 2021	62.90	62.98	60.83	61.46
2166	NYSE	HASI	Fri, Nov 19, 2021	60.17	63.42	60.16	62.68
2165	NYSE	HASI	Thu, Nov 18, 2021	61.76	61.80	60.16	60.51
2164	NYSE	HASI	Wed, Nov 17, 2021	62.27	62.32	61.07	61.17
2163	NYSE	HASI	Tue, Nov 16, 2021	62.34	62.74	61.88	62.41
2162	NYSE	HASI	Mon, Nov 15, 2021	63.86	64.37	62.48	62.55
2161	NYSE	HASI	Fri, Nov 12, 2021	63.07	64.24	62.94	64.08
2160	NYSE	HASI	Thu, Nov 11, 2021	61.46	63.25	61.30	62.83
2159	NYSE	HASI	Wed, Nov 10, 2021	62.70	62.70	61.15	61.18
2158	NYSE	HASI	Tue, Nov 9, 2021	62.74	63.88	62.17	63.28
2157	NYSE	HASI	Mon, Nov 8, 2021	64.04	65.00	61.95	62.69
2156	NYSE	HASI	Fri, Nov 5, 2021	64.13	65.74	61.86	63.25
2155	NYSE	HASI	Thu, Nov 4, 2021	63.62	63.89	61.97	63.08
2154	NYSE	HASI	Wed, Nov 3, 2021	61.31	63.78	60.79	63.36
2153	NYSE	HASI	Tue, Nov 2, 2021	61.01	61.78	60.05	61.76
2152	NYSE	HASI	Mon, Nov 1, 2021	60.46	62.18	60.43	61.10
2151	NYSE	HASI	Fri, Oct 29, 2021	60.57	60.89	59.15	60.40
2150	NYSE	HASI	Thu, Oct 28, 2021	60.91	62.19	60.66	60.98
2149	NYSE	HASI	Wed, Oct 27, 2021	61.30	62.28	60.41	60.65
2148	NYSE	HASI	Tue, Oct 26, 2021	61.52	61.53	60.29	60.98
2147	NYSE	HASI	Mon, Oct 25, 2021	59.92	61.62	59.82	60.99
2146	NYSE	HASI	Fri, Oct 22, 2021	59.89	60.65	59.44	59.82
2145	NYSE	HASI	Thu, Oct 21, 2021	59.10	60.42	58.74	59.96
2144	NYSE	HASI	Wed, Oct 20, 2021	58.19	59.12	57.93	59.00
2143	NYSE	HASI	Tue, Oct 19, 2021	57.09	58.60	56.04	58.38
2142	NYSE	HASI	Mon, Oct 18, 2021	57.48	58.02	56.42	56.84
2141	NYSE	HASI	Fri, Oct 15, 2021	59.30	59.30	58.22	58.44
2140	NYSE	HASI	Thu, Oct 14, 2021	58.21	59.21	58.00	58.49
2139	NYSE	HASI	Wed, Oct 13, 2021	56.38	57.45	55.67	57.22
2138	NYSE	HASI	Tue, Oct 12, 2021	54.69	56.84	54.59	56.01
2137	NYSE	HASI	Mon, Oct 11, 2021	54.05	55.91	54.05	54.47
2136	NYSE	HASI	Fri, Oct 8, 2021	54.11	54.88	53.84	54.16
2135	NYSE	HASI	Thu, Oct 7, 2021	54.35	55.13	53.93	54.10
2134	NYSE	HASI	Wed, Oct 6, 2021	53.13	54.23	52.62	53.84
2133	NYSE	HASI	Tue, Oct 5, 2021	53.44	54.30	52.53	53.82
2132	NYSE	HASI	Mon, Oct 4, 2021	54.84	54.89	52.67	53.10
2131	NYSE	HASI	Fri, Oct 1, 2021	53.57	55.44	53.37	54.84
2130	NYSE	HASI	Thu, Sep 30, 2021	54.27	54.85	53.45	53.48
2129	NYSE	HASI	Wed, Sep 29, 2021	55.19	55.23	53.89	53.75
2128	NYSE	HASI	Tue, Sep 28, 2021	57.50	57.58	55.12	55.25
2127	NYSE	HASI	Mon, Sep 27, 2021	57.29	59.01	57.28	58.00
2126	NYSE	HASI	Fri, Sep 24, 2021	57.33	57.44	56.53	57.30
2125	NYSE	HASI	Thu, Sep 23, 2021	57.22	57.75	56.24	57.33
2124	NYSE	HASI	Wed, Sep 22, 2021	55.70	57.26	55.53	56.95
2123	NYSE	HASI	Tue, Sep 21, 2021	55.30	55.85	54.59	55.43
2122	NYSE	HASI	Mon, Sep 20, 2021	55.83	56.45	54.10	54.79
2121	NYSE	HASI	Fri, Sep 17, 2021	56.17	57.32	55.97	57.00
2120	NYSE	HASI	Thu, Sep 16, 2021	55.35	56.09	54.82	55.72
2119	NYSE	HASI	Wed, Sep 15, 2021	55.01	55.84	54.44	55.39
2118	NYSE	HASI	Tue, Sep 14, 2021	55.98	56.06	54.57	54.96
2117	NYSE	HASI	Mon, Sep 13, 2021	56.05	56.29	54.65	55.98
2116	NYSE	HASI	Fri, Sep 10, 2021	57.50	57.69	55.44	55.45
2115	NYSE	HASI	Thu, Sep 9, 2021	57.95	58.01	57.30	57.51
2114	NYSE	HASI	Wed, Sep 8, 2021	58.38	59.32	57.42	57.95
2113	NYSE	HASI	Tue, Sep 7, 2021	59.70	59.90	58.65	58.65
2112	NYSE	HASI	Fri, Sep 3, 2021	60.33	60.44	59.65	60.00
2111	NYSE	HASI	Thu, Sep 2, 2021	61.60	61.77	60.42	60.71
2110	NYSE	HASI	Wed, Sep 1, 2021	60.55	61.85	60.53	61.25
2109	NYSE	HASI	Tue, Aug 31, 2021	60.59	60.78	59.72	60.37
2108	NYSE	HASI	Mon, Aug 30, 2021	59.55	60.73	58.96	60.36
2107	NYSE	HASI	Fri, Aug 27, 2021	57.81	59.80	57.81	58.89
2106	NYSE	HASI	Thu, Aug 26, 2021	58.43	58.94	58.09	58.10
2105	NYSE	HASI	Wed, Aug 25, 2021	58.32	59.20	58.09	58.40
2104	NYSE	HASI	Tue, Aug 24, 2021	58.43	58.97	57.99	58.35
2103	NYSE	HASI	Mon, Aug 23, 2021	57.35	58.36	57.35	58.18
2102	NYSE	HASI	Fri, Aug 20, 2021	56.00	57.35	56.00	57.08
2101	NYSE	HASI	Thu, Aug 19, 2021	55.61	56.25	54.77	56.01
2100	NYSE	HASI	Wed, Aug 18, 2021	57.47	58.25	56.71	56.85
2099	NYSE	HASI	Tue, Aug 17, 2021	56.79	57.72	56.05	57.01
2098	NYSE	HASI	Mon, Aug 16, 2021	58.04	58.99	57.53	57.78
2097	NYSE	HASI	Fri, Aug 13, 2021	59.65	59.70	58.25	58.48
2096	NYSE	HASI	Thu, Aug 12, 2021	57.79	59.43	57.69	59.25
2095	NYSE	HASI	Wed, Aug 11, 2021	59.97	60.14	56.70	58.08
2094	NYSE	HASI	Tue, Aug 10, 2021	58.83	60.05	58.54	59.90
2093	NYSE	HASI	Mon, Aug 9, 2021	58.40	59.15	57.16	58.49
2092	NYSE	HASI	Fri, Aug 6, 2021	57.46	58.84	56.25	57.92
2091	NYSE	HASI	Thu, Aug 5, 2021	57.80	58.58	57.41	57.41
2090	NYSE	HASI	Wed, Aug 4, 2021	57.57	58.44	57.28	57.55
2089	NYSE	HASI	Tue, Aug 3, 2021	56.96	57.78	56.75	57.73
2088	NYSE	HASI	Mon, Aug 2, 2021	57.30	57.76	56.24	56.38
2087	NYSE	HASI	Fri, Jul 30, 2021	57.02	59.25	56.55	56.80
2086	NYSE	HASI	Thu, Jul 29, 2021	57.49	58.28	57.22	57.47
2085	NYSE	HASI	Wed, Jul 28, 2021	56.34	57.64	56.08	57.11
2084	NYSE	HASI	Tue, Jul 27, 2021	55.80	55.99	54.87	55.92
2083	NYSE	HASI	Mon, Jul 26, 2021	56.72	56.99	55.28	55.95
2082	NYSE	HASI	Fri, Jul 23, 2021	56.68	57.11	55.78	56.99
2081	NYSE	HASI	Thu, Jul 22, 2021	57.18	57.50	56.35	56.81
2080	NYSE	HASI	Wed, Jul 21, 2021	56.32	57.86	56.32	57.45
2079	NYSE	HASI	Tue, Jul 20, 2021	54.52	56.20	54.00	55.60
2078	NYSE	HASI	Mon, Jul 19, 2021	52.74	54.35	52.06	54.18
2077	NYSE	HASI	Fri, Jul 16, 2021	54.83	55.92	53.67	53.97
2076	NYSE	HASI	Thu, Jul 15, 2021	54.38	54.65	53.30	53.83
2075	NYSE	HASI	Wed, Jul 14, 2021	56.79	56.99	54.33	54.49
2074	NYSE	HASI	Tue, Jul 13, 2021	57.16	57.84	56.17	56.35
2073	NYSE	HASI	Mon, Jul 12, 2021	56.40	57.59	56.03	57.50
2072	NYSE	HASI	Fri, Jul 9, 2021	54.76	56.27	53.53	56.21
2071	NYSE	HASI	Thu, Jul 8, 2021	55.52	55.61	53.79	54.50
2070	NYSE	HASI	Wed, Jul 7, 2021	57.87	58.57	56.70	56.83
2069	NYSE	HASI	Tue, Jul 6, 2021	56.74	57.89	56.43	57.79
2068	NYSE	HASI	Fri, Jul 2, 2021	56.06	56.58	55.52	56.47
2067	NYSE	HASI	Thu, Jul 1, 2021	55.83	56.54	55.32	55.86
2066	NYSE	HASI	Wed, Jun 30, 2021	56.40	56.98	55.95	55.80
2065	NYSE	HASI	Tue, Jun 29, 2021	57.29	57.50	56.31	56.74
2064	NYSE	HASI	Mon, Jun 28, 2021	57.74	57.85	56.38	56.84
2063	NYSE	HASI	Fri, Jun 25, 2021	57.37	58.09	57.14	57.26
2062	NYSE	HASI	Thu, Jun 24, 2021	54.78	57.29	54.39	57.27
2061	NYSE	HASI	Wed, Jun 23, 2021	54.04	55.28	54.02	54.25
2060	NYSE	HASI	Tue, Jun 22, 2021	53.37	54.37	53.01	54.08
2059	NYSE	HASI	Mon, Jun 21, 2021	55.00	55.00	53.14	53.70
2058	NYSE	HASI	Fri, Jun 18, 2021	54.46	55.29	53.71	54.93
2057	NYSE	HASI	Thu, Jun 17, 2021	52.49	55.30	52.49	54.96
2056	NYSE	HASI	Wed, Jun 16, 2021	53.38	53.90	52.43	52.88
2055	NYSE	HASI	Tue, Jun 15, 2021	53.41	53.82	52.75	52.86
2054	NYSE	HASI	Mon, Jun 14, 2021	54.00	54.76	53.30	53.60
2053	NYSE	HASI	Fri, Jun 11, 2021	52.24	53.82	52.10	53.82
2052	NYSE	HASI	Thu, Jun 10, 2021	52.71	53.19	52.00	52.12
2051	NYSE	HASI	Wed, Jun 9, 2021	51.69	52.96	51.39	52.66
2050	NYSE	HASI	Tue, Jun 8, 2021	49.82	51.60	49.79	51.36
2049	NYSE	HASI	Mon, Jun 7, 2021	48.44	49.81	48.05	49.51
2048	NYSE	HASI	Fri, Jun 4, 2021	48.28	48.82	47.90	48.45
2047	NYSE	HASI	Thu, Jun 3, 2021	48.58	49.14	47.94	48.08
2046	NYSE	HASI	Wed, Jun 2, 2021	49.88	49.88	48.79	49.08
2045	NYSE	HASI	Tue, Jun 1, 2021	49.96	50.55	49.21	49.82
2044	NYSE	HASI	Fri, May 28, 2021	50.07	50.36	49.02	49.21
2043	NYSE	HASI	Thu, May 27, 2021	50.30	50.55	49.24	49.72
2042	NYSE	HASI	Wed, May 26, 2021	48.78	50.63	48.78	50.40
2041	NYSE	HASI	Tue, May 25, 2021	49.06	49.56	48.26	48.78
2040	NYSE	HASI	Mon, May 24, 2021	50.39	50.64	48.70	48.72
2039	NYSE	HASI	Fri, May 21, 2021	50.14	50.46	49.56	49.83
2038	NYSE	HASI	Thu, May 20, 2021	49.22	50.41	49.10	49.63
2037	NYSE	HASI	Wed, May 19, 2021	45.92	49.07	45.75	48.83
2036	NYSE	HASI	Tue, May 18, 2021	46.93	47.20	45.57	46.63
2035	NYSE	HASI	Mon, May 17, 2021	47.66	47.66	45.89	46.87
2034	NYSE	HASI	Fri, May 14, 2021	45.93	48.52	45.88	48.30
2033	NYSE	HASI	Thu, May 13, 2021	45.84	46.92	44.69	45.72
2032	NYSE	HASI	Wed, May 12, 2021	46.61	47.24	44.89	45.22
2031	NYSE	HASI	Tue, May 11, 2021	47.12	48.26	46.50	47.47
2030	NYSE	HASI	Mon, May 10, 2021	50.35	50.66	48.10	48.32
2029	NYSE	HASI	Fri, May 7, 2021	47.87	50.15	47.63	47.99
2028	NYSE	HASI	Thu, May 6, 2021	47.10	47.77	46.10	47.31
2027	NYSE	HASI	Wed, May 5, 2021	49.50	49.15	46.10	47.63
2026	NYSE	HASI	Tue, May 4, 2021	51.17	51.50	48.39	48.77
2025	NYSE	HASI	Mon, May 3, 2021	52.96	53.00	51.39	51.74
2024	NYSE	HASI	Fri, Apr 30, 2021	52.76	53.81	51.87	52.40
2023	NYSE	HASI	Thu, Apr 29, 2021	55.75	55.99	52.62	53.38
2022	NYSE	HASI	Wed, Apr 28, 2021	55.95	56.47	55.32	55.90
2021	NYSE	HASI	Tue, Apr 27, 2021	56.05	56.47	55.45	56.31
2020	NYSE	HASI	Mon, Apr 26, 2021	56.96	57.74	55.44	56.31
2019	NYSE	HASI	Fri, Apr 23, 2021	55.13	56.76	55.00	56.62
2018	NYSE	HASI	Thu, Apr 22, 2021	54.11	55.75	54.11	54.84
2017	NYSE	HASI	Wed, Apr 21, 2021	51.69	53.76	51.29	53.62
2016	NYSE	HASI	Tue, Apr 20, 2021	51.85	52.58	50.72	51.82
2015	NYSE	HASI	Mon, Apr 19, 2021	53.93	54.57	51.75	52.09
2014	NYSE	HASI	Fri, Apr 16, 2021	54.84	55.50	54.42	54.60
2013	NYSE	HASI	Thu, Apr 15, 2021	54.75	54.76	53.48	54.40
2012	NYSE	HASI	Wed, Apr 14, 2021	54.56	55.53	53.63	53.98
2011	NYSE	HASI	Tue, Apr 13, 2021	53.50	54.76	52.90	54.49
2010	NYSE	HASI	Mon, Apr 12, 2021	53.44	53.85	52.35	53.57
2009	NYSE	HASI	Fri, Apr 9, 2021	53.53	53.93	52.46	53.65
2008	NYSE	HASI	Thu, Apr 8, 2021	53.75	54.35	53.40	54.06
2007	NYSE	HASI	Wed, Apr 7, 2021	53.84	54.26	53.00	53.22
2006	NYSE	HASI	Tue, Apr 6, 2021	53.67	55.32	53.67	54.13
2005	NYSE	HASI	Mon, Apr 5, 2021	55.55	56.05	53.57	53.71
2004	NYSE	HASI	Thu, Apr 1, 2021	56.25	56.46	54.12	54.74
2003	NYSE	HASI	Wed, Mar 31, 2021	56.11	57.21	55.97	55.75
2002	NYSE	HASI	Tue, Mar 30, 2021	53.00	55.64	52.85	55.51
2001	NYSE	HASI	Mon, Mar 29, 2021	54.01	54.44	52.88	53.21
2000	NYSE	HASI	Fri, Mar 26, 2021	54.64	55.62	52.85	54.64
1999	NYSE	HASI	Thu, Mar 25, 2021	52.01	54.55	51.00	54.11
1998	NYSE	HASI	Wed, Mar 24, 2021	53.48	54.91	52.69	52.91
1997	NYSE	HASI	Tue, Mar 23, 2021	54.24	55.74	52.73	53.19
1996	NYSE	HASI	Mon, Mar 22, 2021	53.80	55.31	52.01	54.64
1995	NYSE	HASI	Fri, Mar 19, 2021	51.84	53.42	50.64	52.22
1994	NYSE	HASI	Thu, Mar 18, 2021	53.16	53.61	51.38	51.74
1993	NYSE	HASI	Wed, Mar 17, 2021	54.95	54.95	52.30	53.77
1992	NYSE	HASI	Tue, Mar 16, 2021	59.00	59.29	55.45	55.76
1991	NYSE	HASI	Mon, Mar 15, 2021	58.15	59.26	57.32	58.98
1990	NYSE	HASI	Fri, Mar 12, 2021	60.00	61.00	58.92	59.08
1989	NYSE	HASI	Thu, Mar 11, 2021	59.00	60.36	58.56	60.35
1988	NYSE	HASI	Wed, Mar 10, 2021	56.71	60.20	56.35	57.69
1987	NYSE	HASI	Tue, Mar 9, 2021	53.42	56.80	52.85	55.82
1986	NYSE	HASI	Mon, Mar 8, 2021	52.95	54.10	50.69	51.26
1985	NYSE	HASI	Fri, Mar 5, 2021	54.01	54.25	48.93	53.08
1984	NYSE	HASI	Thu, Mar 4, 2021	55.25	56.08	51.56	53.23
1983	NYSE	HASI	Wed, Mar 3, 2021	58.21	58.45	55.50	55.84
1982	NYSE	HASI	Tue, Mar 2, 2021	59.95	60.63	57.66	57.83
1981	NYSE	HASI	Mon, Mar 1, 2021	57.31	60.51	57.09	59.65
1980	NYSE	HASI	Fri, Feb 26, 2021	55.73	57.88	54.78	56.23
1979	NYSE	HASI	Thu, Feb 25, 2021	58.98	59.66	55.26	55.52
1978	NYSE	HASI	Wed, Feb 24, 2021	57.12	59.18	56.29	59.05
1977	NYSE	HASI	Tue, Feb 23, 2021	56.25	57.82	52.24	56.99
1976	NYSE	HASI	Mon, Feb 22, 2021	61.09	61.90	57.58	57.75
1975	NYSE	HASI	Fri, Feb 19, 2021	63.62	65.90	61.05	62.02
1974	NYSE	HASI	Thu, Feb 18, 2021	59.51	59.63	56.11	56.18
1973	NYSE	HASI	Wed, Feb 17, 2021	61.76	61.76	59.23	60.07
1972	NYSE	HASI	Tue, Feb 16, 2021	62.66	63.97	61.68	62.20
1971	NYSE	HASI	Fri, Feb 12, 2021	62.07	62.96	61.25	61.46
1970	NYSE	HASI	Thu, Feb 11, 2021	62.14	63.22	61.23	62.00
1969	NYSE	HASI	Wed, Feb 10, 2021	64.08	64.48	61.72	62.20
1968	NYSE	HASI	Tue, Feb 9, 2021	63.97	64.21	63.22	63.59
1967	NYSE	HASI	Mon, Feb 8, 2021	63.06	64.79	62.94	63.43
1966	NYSE	HASI	Fri, Feb 5, 2021	62.60	63.74	61.39	62.77
1965	NYSE	HASI	Thu, Feb 4, 2021	61.77	62.16	60.66	61.00
1964	NYSE	HASI	Wed, Feb 3, 2021	62.75	62.99	60.86	61.69
1963	NYSE	HASI	Tue, Feb 2, 2021	60.82	62.74	60.36	62.57
1962	NYSE	HASI	Mon, Feb 1, 2021	59.78	60.34	58.22	60.24
1961	NYSE	HASI	Fri, Jan 29, 2021	61.71	61.71	58.31	59.15
1960	NYSE	HASI	Thu, Jan 28, 2021	61.37	62.00	59.85	61.47
1959	NYSE	HASI	Wed, Jan 27, 2021	64.00	64.13	59.67	60.15
1958	NYSE	HASI	Tue, Jan 26, 2021	67.75	67.75	65.21	65.51
1957	NYSE	HASI	Mon, Jan 25, 2021	66.84	69.07	65.58	66.99
1956	NYSE	HASI	Fri, Jan 22, 2021	67.97	68.40	66.45	67.08
1955	NYSE	HASI	Thu, Jan 21, 2021	65.25	69.31	64.75	68.85
1954	NYSE	HASI	Wed, Jan 20, 2021	67.00	67.72	64.81	65.42
1953	NYSE	HASI	Tue, Jan 19, 2021	65.88	66.41	64.30	66.41
1952	NYSE	HASI	Fri, Jan 15, 2021	66.12	66.21	64.63	64.86
1951	NYSE	HASI	Thu, Jan 14, 2021	68.50	68.77	66.17	66.73
1950	NYSE	HASI	Wed, Jan 13, 2021	70.45	70.55	67.25	67.79
1949	NYSE	HASI	Tue, Jan 12, 2021	69.60	70.38	68.56	70.12
1948	NYSE	HASI	Mon, Jan 11, 2021	68.65	70.84	68.53	69.54
1947	NYSE	HASI	Fri, Jan 8, 2021	69.36	70.28	68.17	69.89
1946	NYSE	HASI	Thu, Jan 7, 2021	70.19	72.42	68.33	68.73
1945	NYSE	HASI	Wed, Jan 6, 2021	65.75	71.35	65.59	68.25
1944	NYSE	HASI	Tue, Jan 5, 2021	62.71	65.24	62.71	64.04
1943	NYSE	HASI	Mon, Jan 4, 2021	64.91	65.00	61.89	62.91
1942	NYSE	HASI	Thu, Dec 31, 2020	64.42	64.42	63.04	63.43
1941	NYSE	HASI	Wed, Dec 30, 2020	62.88	64.47	62.73	64.31
1940	NYSE	HASI	Tue, Dec 29, 2020	64.45	64.65	61.29	62.36
1939	NYSE	HASI	Mon, Dec 28, 2020	66.12	66.21	63.48	64.46
1938	NYSE	HASI	Thu, Dec 24, 2020	65.14	65.64	63.88	65.36
1937	NYSE	HASI	Wed, Dec 23, 2020	65.02	66.35	64.67	65.07
1936	NYSE	HASI	Tue, Dec 22, 2020	62.00	63.95	61.66	63.93
1935	NYSE	HASI	Mon, Dec 21, 2020	59.38	61.89	59.09	61.73
1934	NYSE	HASI	Fri, Dec 18, 2020	59.54	61.37	59.54	60.63
1933	NYSE	HASI	Thu, Dec 17, 2020	59.12	59.92	58.85	59.41
1932	NYSE	HASI	Wed, Dec 16, 2020	58.58	59.62	57.87	59.10
1931	NYSE	HASI	Tue, Dec 15, 2020	57.25	58.66	56.31	58.66
1930	NYSE	HASI	Mon, Dec 14, 2020	56.79	57.47	56.27	56.30
1929	NYSE	HASI	Fri, Dec 11, 2020	54.85	56.74	54.26	56.59
1928	NYSE	HASI	Thu, Dec 10, 2020	54.57	55.42	53.53	55.20
1927	NYSE	HASI	Wed, Dec 9, 2020	56.17	56.29	54.14	54.81
1926	NYSE	HASI	Tue, Dec 8, 2020	53.81	56.08	53.81	55.41
1925	NYSE	HASI	Mon, Dec 7, 2020	52.95	54.82	52.81	54.10
1924	NYSE	HASI	Fri, Dec 4, 2020	53.34	53.58	52.09	52.89
1923	NYSE	HASI	Thu, Dec 3, 2020	54.09	54.53	52.62	52.73
1922	NYSE	HASI	Wed, Dec 2, 2020	53.99	54.82	52.86	54.28
1921	NYSE	HASI	Tue, Dec 1, 2020	55.12	55.38	53.48	54.22
1920	NYSE	HASI	Mon, Nov 30, 2020	54.81	55.24	53.50	54.66
1919	NYSE	HASI	Fri, Nov 27, 2020	55.67	56.87	54.50	54.62
1918	NYSE	HASI	Wed, Nov 25, 2020	54.47	55.70	53.47	55.27
1917	NYSE	HASI	Tue, Nov 24, 2020	53.48	54.62	53.38	54.26
1916	NYSE	HASI	Mon, Nov 23, 2020	52.72	53.15	52.19	52.35
1915	NYSE	HASI	Fri, Nov 20, 2020	52.39	52.82	51.68	52.26
1914	NYSE	HASI	Thu, Nov 19, 2020	52.09	52.65	51.58	52.58
1913	NYSE	HASI	Wed, Nov 18, 2020	52.67	52.99	51.93	52.11
1912	NYSE	HASI	Tue, Nov 17, 2020	51.28	52.55	51.05	52.45
1911	NYSE	HASI	Mon, Nov 16, 2020	51.00	51.83	50.20	51.77
1910	NYSE	HASI	Fri, Nov 13, 2020	49.51	49.97	49.13	49.75
1909	NYSE	HASI	Thu, Nov 12, 2020	50.55	50.84	48.91	49.60
1908	NYSE	HASI	Wed, Nov 11, 2020	49.99	50.69	48.71	50.27
1907	NYSE	HASI	Tue, Nov 10, 2020	47.50	47.98	46.04	47.74
1906	NYSE	HASI	Mon, Nov 9, 2020	51.01	54.41	46.95	47.03
1905	NYSE	HASI	Fri, Nov 6, 2020	46.84	49.92	46.61	47.21
1904	NYSE	HASI	Thu, Nov 5, 2020	43.49	45.62	43.38	45.50
1903	NYSE	HASI	Wed, Nov 4, 2020	43.13	43.76	41.90	42.80
1902	NYSE	HASI	Tue, Nov 3, 2020	44.90	45.12	43.09	43.54
1901	NYSE	HASI	Mon, Nov 2, 2020	42.46	44.02	42.11	43.96
1900	NYSE	HASI	Fri, Oct 30, 2020	43.00	43.16	41.62	41.85
1899	NYSE	HASI	Thu, Oct 29, 2020	43.17	43.41	42.58	43.05
1898	NYSE	HASI	Wed, Oct 28, 2020	42.65	43.52	42.40	43.14
1897	NYSE	HASI	Tue, Oct 27, 2020	43.43	44.20	43.03	43.39
1896	NYSE	HASI	Mon, Oct 26, 2020	43.78	44.04	42.16	43.03
1895	NYSE	HASI	Fri, Oct 23, 2020	44.68	44.81	44.00	44.32
1894	NYSE	HASI	Thu, Oct 22, 2020	44.79	44.89	43.57	44.61
1893	NYSE	HASI	Wed, Oct 21, 2020	45.14	45.60	44.49	44.49
1892	NYSE	HASI	Tue, Oct 20, 2020	44.77	45.36	44.27	44.78
1891	NYSE	HASI	Mon, Oct 19, 2020	45.70	46.14	43.92	44.26
1890	NYSE	HASI	Fri, Oct 16, 2020	45.95	46.44	45.54	45.54
1889	NYSE	HASI	Thu, Oct 15, 2020	45.74	46.16	45.53	45.95
1888	NYSE	HASI	Wed, Oct 14, 2020	45.74	46.38	45.54	46.17
1887	NYSE	HASI	Tue, Oct 13, 2020	45.52	45.89	45.35	45.47
1886	NYSE	HASI	Mon, Oct 12, 2020	45.99	46.31	45.55	45.86
1885	NYSE	HASI	Fri, Oct 9, 2020	45.24	45.85	44.81	45.82
1884	NYSE	HASI	Thu, Oct 8, 2020	45.93	45.98	44.74	45.18
1883	NYSE	HASI	Wed, Oct 7, 2020	44.81	45.70	44.48	45.25
1882	NYSE	HASI	Tue, Oct 6, 2020	44.01	45.69	43.75	44.14
1881	NYSE	HASI	Mon, Oct 5, 2020	43.52	44.95	43.27	44.03
1880	NYSE	HASI	Fri, Oct 2, 2020	42.06	43.50	41.85	43.18
1879	NYSE	HASI	Thu, Oct 1, 2020	42.24	43.28	40.81	43.10
1878	NYSE	HASI	Wed, Sep 30, 2020	41.83	43.01	41.83	41.93
1877	NYSE	HASI	Tue, Sep 29, 2020	41.15	42.22	40.73	41.88
1876	NYSE	HASI	Mon, Sep 28, 2020	40.33	41.20	40.06	40.93
1875	NYSE	HASI	Fri, Sep 25, 2020	37.80	39.95	37.80	39.55
1874	NYSE	HASI	Thu, Sep 24, 2020	38.02	39.45	37.07	38.49
1873	NYSE	HASI	Wed, Sep 23, 2020	39.08	39.65	37.92	37.93
1872	NYSE	HASI	Tue, Sep 22, 2020	38.71	39.69	38.57	39.42
1871	NYSE	HASI	Mon, Sep 21, 2020	38.55	39.24	37.53	38.79
1870	NYSE	HASI	Fri, Sep 18, 2020	39.84	40.33	39.11	39.16
1869	NYSE	HASI	Thu, Sep 17, 2020	40.01	40.36	39.04	39.39
1868	NYSE	HASI	Wed, Sep 16, 2020	42.01	42.55	40.39	40.79
1867	NYSE	HASI	Tue, Sep 15, 2020	41.69	43.00	41.69	41.88
1866	NYSE	HASI	Mon, Sep 14, 2020	40.63	41.64	40.46	41.44
1865	NYSE	HASI	Fri, Sep 11, 2020	41.28	41.58	39.84	40.23
1864	NYSE	HASI	Thu, Sep 10, 2020	42.15	42.85	40.71	41.13
1863	NYSE	HASI	Wed, Sep 9, 2020	40.23	42.03	40.23	41.91
1862	NYSE	HASI	Tue, Sep 8, 2020	39.81	41.24	39.63	39.67
1861	NYSE	HASI	Fri, Sep 4, 2020	40.69	41.42	38.58	40.40
1860	NYSE	HASI	Thu, Sep 3, 2020	42.83	43.02	40.07	40.52
1859	NYSE	HASI	Wed, Sep 2, 2020	43.00	43.54	41.12	42.71
1858	NYSE	HASI	Tue, Sep 1, 2020	42.67	43.79	42.48	42.99
1857	NYSE	HASI	Mon, Aug 31, 2020	42.25	42.80	42.08	42.46
1856	NYSE	HASI	Fri, Aug 28, 2020	41.93	42.63	41.47	42.40
1855	NYSE	HASI	Thu, Aug 27, 2020	41.72	42.68	41.32	41.81
1854	NYSE	HASI	Wed, Aug 26, 2020	42.25	42.49	41.19	41.39
1853	NYSE	HASI	Tue, Aug 25, 2020	42.14	42.57	41.44	42.36
1852	NYSE	HASI	Mon, Aug 24, 2020	41.41	41.96	41.10	41.85
1851	NYSE	HASI	Fri, Aug 21, 2020	41.53	42.29	40.97	41.23
1850	NYSE	HASI	Thu, Aug 20, 2020	38.59	41.88	38.59	41.64
1849	NYSE	HASI	Wed, Aug 19, 2020	37.73	39.44	37.50	38.95
1848	NYSE	HASI	Tue, Aug 18, 2020	38.89	39.22	37.11	37.93
1847	NYSE	HASI	Mon, Aug 17, 2020	38.76	39.93	38.50	39.59
1846	NYSE	HASI	Fri, Aug 14, 2020	38.35	38.67	37.87	38.61
1845	NYSE	HASI	Thu, Aug 13, 2020	39.00	39.31	38.14	38.41
1844	NYSE	HASI	Wed, Aug 12, 2020	38.32	40.17	38.04	40.05
1843	NYSE	HASI	Tue, Aug 11, 2020	39.60	39.60	37.54	37.74
1842	NYSE	HASI	Mon, Aug 10, 2020	38.49	39.60	38.38	39.24
1841	NYSE	HASI	Fri, Aug 7, 2020	37.06	38.86	37.00	38.26
1840	NYSE	HASI	Thu, Aug 6, 2020	37.08	37.97	36.58	36.79
1839	NYSE	HASI	Wed, Aug 5, 2020	36.81	37.28	36.06	36.88
1838	NYSE	HASI	Tue, Aug 4, 2020	35.37	36.49	35.29	36.33
1837	NYSE	HASI	Mon, Aug 3, 2020	35.22	35.74	34.91	35.40
1836	NYSE	HASI	Fri, Jul 31, 2020	34.95	35.40	34.26	35.03
1835	NYSE	HASI	Thu, Jul 30, 2020	34.36	34.95	34.25	34.83
1834	NYSE	HASI	Wed, Jul 29, 2020	34.63	35.14	34.19	34.97
1833	NYSE	HASI	Tue, Jul 28, 2020	34.50	35.00	34.30	34.47
1832	NYSE	HASI	Mon, Jul 27, 2020	33.56	34.62	33.35	34.37
1831	NYSE	HASI	Fri, Jul 24, 2020	34.08	34.14	33.16	33.56
1830	NYSE	HASI	Thu, Jul 23, 2020	34.49	35.67	34.14	34.28
1829	NYSE	HASI	Wed, Jul 22, 2020	33.78	34.77	33.68	34.65
1828	NYSE	HASI	Tue, Jul 21, 2020	33.50	34.21	33.30	34.08
1827	NYSE	HASI	Mon, Jul 20, 2020	33.28	33.45	32.80	33.03
1826	NYSE	HASI	Fri, Jul 17, 2020	32.41	33.56	32.40	33.37
1825	NYSE	HASI	Thu, Jul 16, 2020	33.13	33.39	32.30	32.37
1824	NYSE	HASI	Wed, Jul 15, 2020	32.68	33.49	32.34	33.41
1823	NYSE	HASI	Tue, Jul 14, 2020	30.03	32.04	30.01	31.72
1822	NYSE	HASI	Mon, Jul 13, 2020	30.01	31.34	29.90	30.00
1821	NYSE	HASI	Fri, Jul 10, 2020	29.51	29.87	28.93	29.86
1820	NYSE	HASI	Thu, Jul 9, 2020	30.11	31.17	29.51	29.61
1819	NYSE	HASI	Wed, Jul 8, 2020	28.78	30.10	28.78	30.10
1818	NYSE	HASI	Tue, Jul 7, 2020	28.65	29.16	28.55	28.62
1817	NYSE	HASI	Mon, Jul 6, 2020	28.88	29.55	28.82	28.93
1816	NYSE	HASI	Thu, Jul 2, 2020	28.81	29.29	28.27	28.38
1815	NYSE	HASI	Wed, Jul 1, 2020	28.27	28.68	27.88	28.24
1814	NYSE	HASI	Tue, Jun 30, 2020	28.05	28.49	27.63	28.12
1813	NYSE	HASI	Mon, Jun 29, 2020	27.54	28.36	27.29	28.19
1812	NYSE	HASI	Fri, Jun 26, 2020	28.20	28.44	27.00	27.20
1811	NYSE	HASI	Thu, Jun 25, 2020	27.49	28.49	27.35	28.47
1810	NYSE	HASI	Wed, Jun 24, 2020	28.00	28.47	27.11	27.58
1809	NYSE	HASI	Tue, Jun 23, 2020	29.20	29.49	28.50	28.57
1808	NYSE	HASI	Mon, Jun 22, 2020	28.94	29.08	28.17	28.75
1807	NYSE	HASI	Fri, Jun 19, 2020	29.94	30.30	28.91	29.17
1806	NYSE	HASI	Thu, Jun 18, 2020	28.21	29.89	28.21	29.45
1805	NYSE	HASI	Wed, Jun 17, 2020	29.50	29.50	28.33	28.53
1804	NYSE	HASI	Tue, Jun 16, 2020	30.89	31.39	29.46	29.67
1803	NYSE	HASI	Mon, Jun 15, 2020	27.26	29.78	27.20	29.46
1802	NYSE	HASI	Fri, Jun 12, 2020	28.99	29.26	27.23	28.27
1801	NYSE	HASI	Thu, Jun 11, 2020	28.00	29.00	27.63	27.98
1800	NYSE	HASI	Wed, Jun 10, 2020	29.87	30.06	29.03	29.60
1799	NYSE	HASI	Tue, Jun 9, 2020	29.92	30.36	29.71	29.87
1798	NYSE	HASI	Mon, Jun 8, 2020	31.04	31.23	30.24	30.58
1797	NYSE	HASI	Fri, Jun 5, 2020	30.76	30.95	30.07	30.18
1796	NYSE	HASI	Thu, Jun 4, 2020	30.42	30.42	29.05	29.39
1795	NYSE	HASI	Wed, Jun 3, 2020	29.64	31.11	29.61	30.43
1794	NYSE	HASI	Tue, Jun 2, 2020	30.85	30.92	28.93	29.00
1793	NYSE	HASI	Mon, Jun 1, 2020	29.27	30.92	28.90	30.53
1792	NYSE	HASI	Fri, May 29, 2020	29.64	30.03	28.39	29.01
1791	NYSE	HASI	Thu, May 28, 2020	30.47	30.63	29.62	30.00
1790	NYSE	HASI	Wed, May 27, 2020	30.19	30.30	28.75	30.10
1789	NYSE	HASI	Tue, May 26, 2020	30.42	30.45	29.37	29.74
1788	NYSE	HASI	Fri, May 22, 2020	29.62	29.64	28.92	29.46
1787	NYSE	HASI	Thu, May 21, 2020	28.90	29.97	28.85	29.56
1786	NYSE	HASI	Wed, May 20, 2020	30.03	30.07	28.98	29.24
1785	NYSE	HASI	Tue, May 19, 2020	30.00	30.35	29.55	29.70
1784	NYSE	HASI	Mon, May 18, 2020	28.64	30.45	28.64	30.36
1783	NYSE	HASI	Fri, May 15, 2020	26.46	27.58	25.99	27.41
1782	NYSE	HASI	Thu, May 14, 2020	25.93	26.56	24.76	26.45
1781	NYSE	HASI	Wed, May 13, 2020	28.04	28.06	25.95	26.57
1780	NYSE	HASI	Tue, May 12, 2020	28.99	29.46	28.02	28.17
1779	NYSE	HASI	Mon, May 11, 2020	29.07	29.38	27.69	28.92
1778	NYSE	HASI	Fri, May 8, 2020	30.00	31.83	28.92	29.79
1777	NYSE	HASI	Thu, May 7, 2020	28.26	28.44	27.16	27.77
1776	NYSE	HASI	Wed, May 6, 2020	27.83	28.46	27.45	27.88
1775	NYSE	HASI	Tue, May 5, 2020	28.44	29.21	27.63	27.76
1774	NYSE	HASI	Mon, May 4, 2020	25.72	27.33	25.26	27.27
1773	NYSE	HASI	Fri, May 1, 2020	26.93	27.15	25.24	26.52
1772	NYSE	HASI	Thu, Apr 30, 2020	28.32	28.61	27.51	27.99
1771	NYSE	HASI	Wed, Apr 29, 2020	29.30	29.62	28.65	28.71
1770	NYSE	HASI	Tue, Apr 28, 2020	28.77	29.17	27.39	28.51
1769	NYSE	HASI	Mon, Apr 27, 2020	26.72	28.03	26.66	27.94
1768	NYSE	HASI	Fri, Apr 24, 2020	26.42	26.67	25.89	26.46
1767	NYSE	HASI	Thu, Apr 23, 2020	26.05	26.95	26.00	26.34
1766	NYSE	HASI	Wed, Apr 22, 2020	26.74	26.96	25.78	26.07
1765	NYSE	HASI	Tue, Apr 21, 2020	25.82	26.96	25.58	26.15
1764	NYSE	HASI	Mon, Apr 20, 2020	26.07	27.28	26.00	26.75
1763	NYSE	HASI	Fri, Apr 17, 2020	26.04	27.33	26.04	26.81
1762	NYSE	HASI	Thu, Apr 16, 2020	23.96	25.41	23.76	25.10
1761	NYSE	HASI	Wed, Apr 15, 2020	24.05	24.90	23.31	24.04
1760	NYSE	HASI	Tue, Apr 14, 2020	24.83	25.95	24.70	25.50
1759	NYSE	HASI	Mon, Apr 13, 2020	24.87	24.87	23.37	24.15
1758	NYSE	HASI	Thu, Apr 9, 2020	23.36	25.49	23.25	24.61
1757	NYSE	HASI	Wed, Apr 8, 2020	20.72	22.39	20.40	22.25
1756	NYSE	HASI	Tue, Apr 7, 2020	20.40	21.58	19.79	20.21
1755	NYSE	HASI	Mon, Apr 6, 2020	17.74	20.73	17.74	19.72
1754	NYSE	HASI	Fri, Apr 3, 2020	17.89	18.00	16.25	17.09
1753	NYSE	HASI	Thu, Apr 2, 2020	18.07	19.78	17.23	17.94
1752	NYSE	HASI	Wed, Apr 1, 2020	19.01	19.48	17.75	17.86
1751	NYSE	HASI	Tue, Mar 31, 2020	20.44	21.95	19.61	20.07
1750	NYSE	HASI	Mon, Mar 30, 2020	19.94	21.21	19.72	20.61
1749	NYSE	HASI	Fri, Mar 27, 2020	20.42	20.58	19.10	19.92
1748	NYSE	HASI	Thu, Mar 26, 2020	20.39	21.37	20.11	20.82
1747	NYSE	HASI	Wed, Mar 25, 2020	20.80	21.99	19.96	20.38
1746	NYSE	HASI	Tue, Mar 24, 2020	20.27	20.63	18.81	20.55
1745	NYSE	HASI	Mon, Mar 23, 2020	17.44	19.33	17.02	18.43
1744	NYSE	HASI	Fri, Mar 20, 2020	18.55	19.63	17.00	17.47
1743	NYSE	HASI	Thu, Mar 19, 2020	17.00	19.98	16.66	18.28
1742	NYSE	HASI	Wed, Mar 18, 2020	19.00	20.08	15.01	16.47
1741	NYSE	HASI	Tue, Mar 17, 2020	20.35	21.26	19.41	19.65
1740	NYSE	HASI	Mon, Mar 16, 2020	23.50	23.53	19.63	19.71
1739	NYSE	HASI	Fri, Mar 13, 2020	27.23	28.00	24.09	24.85
1738	NYSE	HASI	Thu, Mar 12, 2020	28.68	28.93	25.00	25.84
1737	NYSE	HASI	Wed, Mar 11, 2020	32.62	32.85	30.53	31.00
1736	NYSE	HASI	Tue, Mar 10, 2020	32.55	33.62	32.30	33.46
1735	NYSE	HASI	Mon, Mar 9, 2020	33.34	33.65	32.00	32.06
1734	NYSE	HASI	Fri, Mar 6, 2020	35.14	36.00	34.22	35.83
1733	NYSE	HASI	Thu, Mar 5, 2020	37.00	37.31	35.78	36.14
1732	NYSE	HASI	Wed, Mar 4, 2020	37.09	38.03	36.90	37.63
1731	NYSE	HASI	Tue, Mar 3, 2020	36.68	37.55	36.05	36.48
1730	NYSE	HASI	Mon, Mar 2, 2020	34.28	36.80	34.01	36.67
1729	NYSE	HASI	Fri, Feb 28, 2020	34.23	34.81	32.90	33.95
1728	NYSE	HASI	Thu, Feb 27, 2020	36.94	36.95	35.14	35.19
1727	NYSE	HASI	Wed, Feb 26, 2020	38.11	38.75	37.42	37.49
1726	NYSE	HASI	Tue, Feb 25, 2020	38.56	38.65	37.68	38.16
1725	NYSE	HASI	Mon, Feb 24, 2020	38.31	39.46	37.88	38.41
1724	NYSE	HASI	Fri, Feb 21, 2020	39.09	39.91	36.85	39.21
1723	NYSE	HASI	Thu, Feb 20, 2020	37.82	38.18	37.36	38.13
1722	NYSE	HASI	Wed, Feb 19, 2020	37.30	37.96	37.30	37.87
1721	NYSE	HASI	Tue, Feb 18, 2020	36.70	37.34	36.51	37.28
1720	NYSE	HASI	Fri, Feb 14, 2020	37.65	37.95	36.38	36.68
1719	NYSE	HASI	Thu, Feb 13, 2020	37.42	37.80	37.30	37.64
1718	NYSE	HASI	Wed, Feb 12, 2020	37.04	37.70	37.04	37.57
1717	NYSE	HASI	Tue, Feb 11, 2020	37.15	37.47	36.67	36.98
1716	NYSE	HASI	Mon, Feb 10, 2020	36.18	36.92	36.18	36.91
1715	NYSE	HASI	Fri, Feb 7, 2020	35.75	36.03	35.63	35.99
1714	NYSE	HASI	Thu, Feb 6, 2020	35.37	35.93	35.18	35.76
1713	NYSE	HASI	Wed, Feb 5, 2020	35.45	35.53	35.06	35.15
1712	NYSE	HASI	Tue, Feb 4, 2020	35.00	35.67	35.00	35.35
1711	NYSE	HASI	Mon, Feb 3, 2020	34.20	34.84	34.20	34.81
1710	NYSE	HASI	Fri, Jan 31, 2020	34.58	34.74	33.92	34.09
1709	NYSE	HASI	Thu, Jan 30, 2020	34.76	34.95	34.49	34.69
1708	NYSE	HASI	Wed, Jan 29, 2020	34.58	34.98	34.44	34.91
1707	NYSE	HASI	Tue, Jan 28, 2020	34.00	34.54	33.97	34.49
1706	NYSE	HASI	Mon, Jan 27, 2020	33.92	34.10	33.59	33.85
1705	NYSE	HASI	Fri, Jan 24, 2020	34.18	34.67	33.83	34.18
1704	NYSE	HASI	Thu, Jan 23, 2020	34.37	34.66	34.04	34.15
1703	NYSE	HASI	Wed, Jan 22, 2020	34.63	34.76	33.97	34.37
1702	NYSE	HASI	Tue, Jan 21, 2020	33.59	34.55	33.51	34.46
1701	NYSE	HASI	Fri, Jan 17, 2020	33.75	33.94	33.49	33.59
1700	NYSE	HASI	Thu, Jan 16, 2020	33.50	33.86	33.39	33.63
1699	NYSE	HASI	Wed, Jan 15, 2020	32.98	33.43	32.96	33.36
1698	NYSE	HASI	Tue, Jan 14, 2020	33.30	33.40	32.96	32.98
1697	NYSE	HASI	Mon, Jan 13, 2020	32.45	33.26	32.45	33.24
1696	NYSE	HASI	Fri, Jan 10, 2020	31.97	32.43	31.86	32.39
1695	NYSE	HASI	Thu, Jan 9, 2020	31.97	32.43	31.87	31.93
1694	NYSE	HASI	Wed, Jan 8, 2020	31.62	32.00	31.62	31.87
1693	NYSE	HASI	Tue, Jan 7, 2020	31.55	31.80	31.39	31.53
1692	NYSE	HASI	Mon, Jan 6, 2020	31.49	31.83	31.31	31.76
1691	NYSE	HASI	Fri, Jan 3, 2020	31.23	31.88	31.17	31.62
1690	NYSE	HASI	Thu, Jan 2, 2020	32.26	32.40	30.67	31.42
1689	NYSE	HASI	Tue, Dec 31, 2019	32.56	32.91	32.14	32.18
1688	NYSE	HASI	Mon, Dec 30, 2019	32.10	32.52	31.96	32.52
1687	NYSE	HASI	Fri, Dec 27, 2019	32.27	32.37	31.91	32.12
1686	NYSE	HASI	Thu, Dec 26, 2019	32.17	32.26	31.92	32.23
1685	NYSE	HASI	Tue, Dec 24, 2019	32.15	32.24	31.88	32.10
1684	NYSE	HASI	Mon, Dec 23, 2019	32.50	32.70	32.34	32.13
1683	NYSE	HASI	Fri, Dec 20, 2019	32.23	32.61	32.16	32.42
1682	NYSE	HASI	Thu, Dec 19, 2019	31.75	32.21	31.75	32.14
1681	NYSE	HASI	Wed, Dec 18, 2019	31.25	32.00	31.22	31.90
1680	NYSE	HASI	Tue, Dec 17, 2019	31.35	31.62	31.09	31.26
1679	NYSE	HASI	Mon, Dec 16, 2019	31.25	31.43	30.82	31.40
1678	NYSE	HASI	Fri, Dec 13, 2019	30.29	31.16	30.25	31.16
1677	NYSE	HASI	Thu, Dec 12, 2019	29.85	30.21	29.71	30.20
1676	NYSE	HASI	Wed, Dec 11, 2019	29.70	30.13	29.60	30.07
1675	NYSE	HASI	Tue, Dec 10, 2019	29.71	29.79	29.49	29.68
1674	NYSE	HASI	Mon, Dec 9, 2019	29.57	29.83	29.33	29.79
1673	NYSE	HASI	Fri, Dec 6, 2019	29.32	29.72	29.32	29.51
1672	NYSE	HASI	Thu, Dec 5, 2019	29.27	29.57	29.11	29.26
1671	NYSE	HASI	Wed, Dec 4, 2019	28.89	29.25	28.78	29.04
1670	NYSE	HASI	Tue, Dec 3, 2019	29.48	29.69	28.69	28.72
1669	NYSE	HASI	Mon, Dec 2, 2019	29.37	29.61	29.01	29.50
1668	NYSE	HASI	Fri, Nov 29, 2019	29.58	29.85	29.29	29.35
1667	NYSE	HASI	Wed, Nov 27, 2019	29.16	29.70	29.16	29.53
1666	NYSE	HASI	Tue, Nov 26, 2019	29.28	29.77	28.87	29.15
1665	NYSE	HASI	Mon, Nov 25, 2019	28.73	29.32	28.73	29.03
1664	NYSE	HASI	Fri, Nov 22, 2019	28.89	29.00	28.50	28.59
1663	NYSE	HASI	Thu, Nov 21, 2019	29.00	29.12	28.66	28.72
1662	NYSE	HASI	Wed, Nov 20, 2019	29.14	29.39	28.88	29.11
1661	NYSE	HASI	Tue, Nov 19, 2019	29.36	29.42	29.04	29.10
1660	NYSE	HASI	Mon, Nov 18, 2019	28.70	29.26	28.70	28.99
1659	NYSE	HASI	Fri, Nov 15, 2019	28.78	28.98	28.64	28.73
1658	NYSE	HASI	Thu, Nov 14, 2019	28.50	28.78	28.44	28.72
1657	NYSE	HASI	Wed, Nov 13, 2019	28.74	29.09	28.53	28.55
1656	NYSE	HASI	Tue, Nov 12, 2019	29.61	30.09	28.83	28.89
1655	NYSE	HASI	Mon, Nov 11, 2019	29.25	29.63	29.25	29.50
1654	NYSE	HASI	Fri, Nov 8, 2019	29.51	29.81	29.13	29.25
1653	NYSE	HASI	Thu, Nov 7, 2019	29.61	29.82	29.31	29.38
1652	NYSE	HASI	Wed, Nov 6, 2019	29.79	29.99	29.50	29.56
1651	NYSE	HASI	Tue, Nov 5, 2019	29.73	29.89	29.38	29.70
1650	NYSE	HASI	Mon, Nov 4, 2019	30.41	30.59	29.67	29.70
1649	NYSE	HASI	Fri, Nov 1, 2019	30.00	30.41	29.87	30.11
1648	NYSE	HASI	Thu, Oct 31, 2019	30.00	31.22	29.38	29.86
1647	NYSE	HASI	Wed, Oct 30, 2019	29.62	29.81	29.29	29.81
1646	NYSE	HASI	Tue, Oct 29, 2019	29.37	29.74	29.31	29.51
1645	NYSE	HASI	Mon, Oct 28, 2019	29.20	29.48	29.10	29.36
1644	NYSE	HASI	Fri, Oct 25, 2019	29.68	29.70	29.01	29.15
1643	NYSE	HASI	Thu, Oct 24, 2019	29.78	29.93	29.51	29.72
1642	NYSE	HASI	Wed, Oct 23, 2019	29.35	29.73	29.17	29.72
1641	NYSE	HASI	Tue, Oct 22, 2019	29.29	29.43	29.06	29.25
1640	NYSE	HASI	Mon, Oct 21, 2019	28.97	29.31	28.97	29.29
1639	NYSE	HASI	Fri, Oct 18, 2019	28.43	29.09	28.38	28.96
1638	NYSE	HASI	Thu, Oct 17, 2019	28.37	28.72	28.36	28.54
1637	NYSE	HASI	Wed, Oct 16, 2019	28.18	28.31	27.87	28.30
1636	NYSE	HASI	Tue, Oct 15, 2019	28.33	28.42	28.10	28.23
1635	NYSE	HASI	Mon, Oct 14, 2019	28.75	28.75	28.26	28.32
1634	NYSE	HASI	Fri, Oct 11, 2019	29.05	29.18	28.70	28.75
1633	NYSE	HASI	Thu, Oct 10, 2019	28.70	29.12	28.58	28.86
1632	NYSE	HASI	Wed, Oct 9, 2019	28.89	29.02	28.66	28.73
1631	NYSE	HASI	Tue, Oct 8, 2019	28.54	28.73	28.43	28.69
1630	NYSE	HASI	Mon, Oct 7, 2019	28.49	28.90	28.49	28.67
1629	NYSE	HASI	Fri, Oct 4, 2019	28.52	28.69	28.34	28.54
1628	NYSE	HASI	Thu, Oct 3, 2019	28.36	28.59	28.23	28.42
1627	NYSE	HASI	Wed, Oct 2, 2019	28.54	28.75	28.06	28.36
1626	NYSE	HASI	Tue, Oct 1, 2019	29.15	29.40	28.77	28.58
1625	NYSE	HASI	Mon, Sep 30, 2019	29.23	29.46	29.11	29.15
1624	NYSE	HASI	Fri, Sep 27, 2019	29.90	29.98	29.09	29.10
1623	NYSE	HASI	Thu, Sep 26, 2019	29.11	29.91	28.89	29.73
1622	NYSE	HASI	Wed, Sep 25, 2019	28.84	29.23	28.76	29.18
1621	NYSE	HASI	Tue, Sep 24, 2019	29.37	29.39	28.71	28.84
1620	NYSE	HASI	Mon, Sep 23, 2019	29.05	29.24	28.60	29.15
1619	NYSE	HASI	Fri, Sep 20, 2019	29.24	29.45	28.98	28.99
1618	NYSE	HASI	Thu, Sep 19, 2019	28.85	29.54	28.80	29.22
1617	NYSE	HASI	Wed, Sep 18, 2019	28.86	29.23	28.73	28.77
1616	NYSE	HASI	Tue, Sep 17, 2019	28.15	28.80	28.10	28.71
1615	NYSE	HASI	Mon, Sep 16, 2019	27.80	28.18	27.78	28.11
1614	NYSE	HASI	Fri, Sep 13, 2019	28.01	28.25	27.61	27.82
1613	NYSE	HASI	Thu, Sep 12, 2019	27.98	28.18	27.68	27.95
1612	NYSE	HASI	Wed, Sep 11, 2019	27.12	27.88	26.99	27.83
1611	NYSE	HASI	Tue, Sep 10, 2019	27.02	27.10	26.68	26.99
1610	NYSE	HASI	Mon, Sep 9, 2019	27.61	27.63	26.86	27.12
1609	NYSE	HASI	Fri, Sep 6, 2019	28.20	28.29	27.58	27.58
1608	NYSE	HASI	Thu, Sep 5, 2019	28.03	28.32	27.67	28.22
1607	NYSE	HASI	Wed, Sep 4, 2019	28.35	28.48	27.95	28.01
1606	NYSE	HASI	Tue, Sep 3, 2019	27.56	28.23	27.55	28.18
1605	NYSE	HASI	Fri, Aug 30, 2019	27.68	27.74	27.54	27.63
1604	NYSE	HASI	Thu, Aug 29, 2019	27.34	27.66	27.20	27.61
1603	NYSE	HASI	Wed, Aug 28, 2019	27.11	27.40	27.06	27.11
1602	NYSE	HASI	Tue, Aug 27, 2019	27.49	27.76	27.06	27.17
1601	NYSE	HASI	Mon, Aug 26, 2019	26.69	27.29	26.63	27.28
1600	NYSE	HASI	Fri, Aug 23, 2019	27.35	27.59	26.45	26.53
1599	NYSE	HASI	Thu, Aug 22, 2019	27.73	27.89	27.40	27.48
1598	NYSE	HASI	Wed, Aug 21, 2019	27.77	28.01	27.66	27.76
1597	NYSE	HASI	Tue, Aug 20, 2019	27.55	27.67	27.30	27.65
1596	NYSE	HASI	Mon, Aug 19, 2019	27.32	27.66	27.20	27.52
1595	NYSE	HASI	Fri, Aug 16, 2019	26.90	27.31	26.80	27.17
1594	NYSE	HASI	Thu, Aug 15, 2019	26.75	27.02	26.59	26.83
1593	NYSE	HASI	Wed, Aug 14, 2019	27.01	27.23	26.64	26.75
1592	NYSE	HASI	Tue, Aug 13, 2019	27.34	27.62	27.15	27.36
1591	NYSE	HASI	Mon, Aug 12, 2019	27.85	28.02	27.29	27.40
1590	NYSE	HASI	Fri, Aug 9, 2019	28.50	28.50	27.93	27.94
1589	NYSE	HASI	Thu, Aug 8, 2019	28.05	28.60	27.64	28.49
1588	NYSE	HASI	Wed, Aug 7, 2019	27.18	28.19	27.03	27.78
1587	NYSE	HASI	Tue, Aug 6, 2019	26.88	27.19	26.66	27.13
1586	NYSE	HASI	Mon, Aug 5, 2019	27.33	27.46	26.54	26.87
1585	NYSE	HASI	Fri, Aug 2, 2019	26.90	27.72	26.51	27.50
1584	NYSE	HASI	Thu, Aug 1, 2019	27.49	27.92	27.21	27.30
1583	NYSE	HASI	Wed, Jul 31, 2019	27.97	28.17	27.38	27.45
1582	NYSE	HASI	Tue, Jul 30, 2019	27.81	28.11	27.81	27.95
1581	NYSE	HASI	Mon, Jul 29, 2019	27.89	28.00	27.76	27.93
1580	NYSE	HASI	Fri, Jul 26, 2019	27.85	27.97	27.69	27.89
1579	NYSE	HASI	Thu, Jul 25, 2019	27.82	27.90	27.67	27.86
1578	NYSE	HASI	Wed, Jul 24, 2019	27.44	27.86	27.26	27.86
1577	NYSE	HASI	Tue, Jul 23, 2019	27.55	27.81	27.44	27.50
1576	NYSE	HASI	Mon, Jul 22, 2019	27.53	27.77	27.38	27.55
1575	NYSE	HASI	Fri, Jul 19, 2019	27.86	28.08	27.50	27.53
1574	NYSE	HASI	Thu, Jul 18, 2019	27.82	28.01	27.54	27.83
1573	NYSE	HASI	Wed, Jul 17, 2019	28.05	28.11	27.67	27.88
1572	NYSE	HASI	Tue, Jul 16, 2019	28.04	28.24	27.92	28.06
1571	NYSE	HASI	Mon, Jul 15, 2019	28.05	28.14	27.81	28.05
1570	NYSE	HASI	Fri, Jul 12, 2019	28.36	28.36	27.83	28.05
1569	NYSE	HASI	Thu, Jul 11, 2019	28.45	28.47	28.13	28.27
1568	NYSE	HASI	Wed, Jul 10, 2019	28.63	28.67	28.40	28.48
1567	NYSE	HASI	Tue, Jul 9, 2019	28.36	28.46	28.16	28.46
1566	NYSE	HASI	Mon, Jul 8, 2019	28.34	28.44	28.18	28.39
1565	NYSE	HASI	Fri, Jul 5, 2019	28.01	28.37	27.75	28.35
1564	NYSE	HASI	Wed, Jul 3, 2019	27.83	28.17	27.66	28.02
1563	NYSE	HASI	Tue, Jul 2, 2019	27.81	28.20	27.77	27.77
1562	NYSE	HASI	Mon, Jul 1, 2019	28.26	28.53	27.54	27.75
1561	NYSE	HASI	Fri, Jun 28, 2019	27.18	28.21	27.18	28.18
1560	NYSE	HASI	Thu, Jun 27, 2019	26.98	27.30	26.87	27.11
1559	NYSE	HASI	Wed, Jun 26, 2019	27.64	27.66	26.84	26.84
1558	NYSE	HASI	Tue, Jun 25, 2019	27.70	27.81	27.47	27.58
1557	NYSE	HASI	Mon, Jun 24, 2019	27.60	27.71	27.25	27.59
1556	NYSE	HASI	Fri, Jun 21, 2019	27.69	27.73	27.40	27.53
1555	NYSE	HASI	Thu, Jun 20, 2019	27.67	27.75	27.45	27.71
1554	NYSE	HASI	Wed, Jun 19, 2019	27.07	27.60	26.95	27.60
1553	NYSE	HASI	Tue, Jun 18, 2019	27.09	27.35	26.85	27.11
1552	NYSE	HASI	Mon, Jun 17, 2019	27.03	27.15	26.81	26.90
1551	NYSE	HASI	Fri, Jun 14, 2019	27.28	27.37	26.85	26.99
1550	NYSE	HASI	Thu, Jun 13, 2019	26.73	27.50	26.62	27.31
1549	NYSE	HASI	Wed, Jun 12, 2019	26.52	26.88	26.49	26.59
1548	NYSE	HASI	Tue, Jun 11, 2019	26.47	26.62	26.33	26.48
1547	NYSE	HASI	Mon, Jun 10, 2019	26.22	26.48	26.17	26.35
1546	NYSE	HASI	Fri, Jun 7, 2019	26.09	26.33	26.00	26.23
1545	NYSE	HASI	Thu, Jun 6, 2019	26.00	26.07	25.68	26.07
1544	NYSE	HASI	Wed, Jun 5, 2019	25.75	26.15	25.75	26.04
1543	NYSE	HASI	Tue, Jun 4, 2019	26.05	26.17	25.36	25.68
1542	NYSE	HASI	Mon, Jun 3, 2019	26.02	26.16	25.76	25.97
1541	NYSE	HASI	Fri, May 31, 2019	25.93	26.08	25.62	25.91
1540	NYSE	HASI	Thu, May 30, 2019	26.26	26.33	25.90	26.09
1539	NYSE	HASI	Wed, May 29, 2019	27.26	27.33	26.15	26.28
1538	NYSE	HASI	Tue, May 28, 2019	27.19	27.48	27.07	27.32
1537	NYSE	HASI	Fri, May 24, 2019	26.88	27.23	26.88	27.16
1536	NYSE	HASI	Thu, May 23, 2019	26.72	26.87	26.46	26.86
1535	NYSE	HASI	Wed, May 22, 2019	26.72	27.07	26.61	26.85
1534	NYSE	HASI	Tue, May 21, 2019	26.55	27.02	26.55	26.83
1533	NYSE	HASI	Mon, May 20, 2019	26.12	26.51	25.98	26.43
1532	NYSE	HASI	Fri, May 17, 2019	26.45	26.68	26.14	26.18
1531	NYSE	HASI	Thu, May 16, 2019	26.35	26.68	26.26	26.50
1530	NYSE	HASI	Wed, May 15, 2019	26.00	26.55	25.95	26.36
1529	NYSE	HASI	Tue, May 14, 2019	26.19	26.49	26.03	26.17
1528	NYSE	HASI	Mon, May 13, 2019	26.64	26.66	26.11	26.18
1527	NYSE	HASI	Fri, May 10, 2019	26.45	26.94	26.44	26.72
1526	NYSE	HASI	Thu, May 9, 2019	26.75	26.75	26.33	26.45
1525	NYSE	HASI	Wed, May 8, 2019	27.35	27.41	26.77	26.79
1524	NYSE	HASI	Tue, May 7, 2019	27.56	27.74	27.16	27.35
1523	NYSE	HASI	Mon, May 6, 2019	27.58	27.75	27.46	27.66
1522	NYSE	HASI	Fri, May 3, 2019	27.18	27.77	27.18	27.69
1521	NYSE	HASI	Thu, May 2, 2019	27.18	27.87	26.63	27.23
1520	NYSE	HASI	Wed, May 1, 2019	26.64	26.79	26.47	26.51
1519	NYSE	HASI	Tue, Apr 30, 2019	26.72	26.75	26.39	26.59
1518	NYSE	HASI	Mon, Apr 29, 2019	27.06	27.07	26.66	26.70
1517	NYSE	HASI	Fri, Apr 26, 2019	27.02	27.14	26.87	26.99
1516	NYSE	HASI	Thu, Apr 25, 2019	26.96	27.00	26.57	26.97
1515	NYSE	HASI	Wed, Apr 24, 2019	26.67	27.22	26.59	26.96
1514	NYSE	HASI	Tue, Apr 23, 2019	26.19	26.93	26.18	26.71
1513	NYSE	HASI	Mon, Apr 22, 2019	25.94	26.19	25.70	26.17
1512	NYSE	HASI	Thu, Apr 18, 2019	25.73	25.83	25.56	25.61
1511	NYSE	HASI	Wed, Apr 17, 2019	26.00	26.02	25.47	25.65
1510	NYSE	HASI	Tue, Apr 16, 2019	26.22	26.38	25.81	25.97
1509	NYSE	HASI	Mon, Apr 15, 2019	25.91	26.18	25.86	26.12
1508	NYSE	HASI	Fri, Apr 12, 2019	26.46	26.49	25.82	25.84
1507	NYSE	HASI	Thu, Apr 11, 2019	26.21	26.42	26.14	26.33
1506	NYSE	HASI	Wed, Apr 10, 2019	25.66	26.22	25.65	26.15
1505	NYSE	HASI	Tue, Apr 9, 2019	25.43	25.79	25.38	25.58
1504	NYSE	HASI	Mon, Apr 8, 2019	25.61	25.75	25.40	25.44
1503	NYSE	HASI	Fri, Apr 5, 2019	25.46	25.71	25.40	25.60
1502	NYSE	HASI	Thu, Apr 4, 2019	25.46	25.61	25.27	25.46
1501	NYSE	HASI	Wed, Apr 3, 2019	25.42	25.51	25.20	25.32
1500	NYSE	HASI	Tue, Apr 2, 2019	25.40	25.53	25.16	25.37
1499	NYSE	HASI	Mon, Apr 1, 2019	25.70	25.82	25.30	25.49
1498	NYSE	HASI	Fri, Mar 29, 2019	25.97	25.97	25.41	25.64
1497	NYSE	HASI	Thu, Mar 28, 2019	25.81	26.12	25.71	25.90
1496	NYSE	HASI	Wed, Mar 27, 2019	25.55	25.89	25.47	25.82
1495	NYSE	HASI	Tue, Mar 26, 2019	25.36	25.59	25.30	25.52
1494	NYSE	HASI	Mon, Mar 25, 2019	25.11	25.41	24.86	25.26
1493	NYSE	HASI	Fri, Mar 22, 2019	25.10	25.33	24.88	25.11
1492	NYSE	HASI	Thu, Mar 21, 2019	24.73	25.58	24.68	25.09
1491	NYSE	HASI	Wed, Mar 20, 2019	24.50	24.94	24.26	24.76
1490	NYSE	HASI	Tue, Mar 19, 2019	24.83	24.89	24.46	24.51
1489	NYSE	HASI	Mon, Mar 18, 2019	24.87	25.00	24.55	24.86
1488	NYSE	HASI	Fri, Mar 15, 2019	25.31	25.35	24.84	24.89
1487	NYSE	HASI	Thu, Mar 14, 2019	25.00	25.34	24.96	25.26
1486	NYSE	HASI	Wed, Mar 13, 2019	25.44	25.54	24.93	24.94
1485	NYSE	HASI	Tue, Mar 12, 2019	25.51	25.67	25.28	25.44
1484	NYSE	HASI	Mon, Mar 11, 2019	25.42	25.48	25.16	25.42
1483	NYSE	HASI	Fri, Mar 8, 2019	25.07	25.55	25.07	25.32
1482	NYSE	HASI	Thu, Mar 7, 2019	24.76	25.24	24.53	25.07
1481	NYSE	HASI	Wed, Mar 6, 2019	25.32	25.39	24.54	24.66
1480	NYSE	HASI	Tue, Mar 5, 2019	24.82	25.40	24.80	25.31
1479	NYSE	HASI	Mon, Mar 4, 2019	24.70	24.99	24.60	24.87
1478	NYSE	HASI	Fri, Mar 1, 2019	24.73	24.80	24.33	24.68
1477	NYSE	HASI	Thu, Feb 28, 2019	24.70	24.95	24.62	24.62
1476	NYSE	HASI	Wed, Feb 27, 2019	24.81	24.94	24.55	24.71
1475	NYSE	HASI	Tue, Feb 26, 2019	24.68	25.00	24.53	24.92
1474	NYSE	HASI	Mon, Feb 25, 2019	24.10	24.81	24.05	24.52
1473	NYSE	HASI	Fri, Feb 22, 2019	24.00	24.66	23.67	23.97
1472	NYSE	HASI	Thu, Feb 21, 2019	23.29	23.73	23.21	23.66
1471	NYSE	HASI	Wed, Feb 20, 2019	23.39	23.88	23.39	23.54
1470	NYSE	HASI	Tue, Feb 19, 2019	23.41	23.53	23.32	23.45
1469	NYSE	HASI	Fri, Feb 15, 2019	23.42	23.49	23.19	23.45
1468	NYSE	HASI	Thu, Feb 14, 2019	23.15	23.39	22.92	23.30
1467	NYSE	HASI	Wed, Feb 13, 2019	23.10	23.41	23.05	23.13
1466	NYSE	HASI	Tue, Feb 12, 2019	23.00	23.10	22.69	23.09
1465	NYSE	HASI	Mon, Feb 11, 2019	23.01	23.19	22.92	22.99
1464	NYSE	HASI	Fri, Feb 8, 2019	22.92	23.16	22.82	23.01
1463	NYSE	HASI	Thu, Feb 7, 2019	22.77	23.05	22.65	23.01
1462	NYSE	HASI	Wed, Feb 6, 2019	22.63	22.89	22.50	22.81
1461	NYSE	HASI	Tue, Feb 5, 2019	22.56	22.68	22.45	22.68
1460	NYSE	HASI	Mon, Feb 4, 2019	22.44	22.61	22.35	22.59
1459	NYSE	HASI	Fri, Feb 1, 2019	22.59	22.68	22.37	22.45
1458	NYSE	HASI	Thu, Jan 31, 2019	22.26	22.62	22.06	22.59
1457	NYSE	HASI	Wed, Jan 30, 2019	22.46	22.52	22.23	22.30
1456	NYSE	HASI	Tue, Jan 29, 2019	22.51	22.60	22.34	22.34
1455	NYSE	HASI	Mon, Jan 28, 2019	22.60	22.67	22.31	22.45
1454	NYSE	HASI	Fri, Jan 25, 2019	22.39	22.68	22.37	22.62
1453	NYSE	HASI	Thu, Jan 24, 2019	22.47	22.80	22.29	22.38
1452	NYSE	HASI	Wed, Jan 23, 2019	22.27	22.51	22.12	22.45
1451	NYSE	HASI	Tue, Jan 22, 2019	22.19	22.32	22.01	22.20
1450	NYSE	HASI	Fri, Jan 18, 2019	22.17	22.38	22.01	22.15
1449	NYSE	HASI	Thu, Jan 17, 2019	21.40	22.11	21.40	22.10
1448	NYSE	HASI	Wed, Jan 16, 2019	21.44	21.70	21.34	21.43
1447	NYSE	HASI	Tue, Jan 15, 2019	21.49	21.57	21.35	21.43
1446	NYSE	HASI	Mon, Jan 14, 2019	21.57	21.64	21.28	21.43
1445	NYSE	HASI	Fri, Jan 11, 2019	21.53	21.76	21.39	21.67
1444	NYSE	HASI	Thu, Jan 10, 2019	21.53	21.87	21.33	21.60
1443	NYSE	HASI	Wed, Jan 9, 2019	21.84	21.97	21.51	21.55
1442	NYSE	HASI	Tue, Jan 8, 2019	21.51	21.83	21.48	21.83
1441	NYSE	HASI	Mon, Jan 7, 2019	21.07	21.75	20.97	21.50
1440	NYSE	HASI	Fri, Jan 4, 2019	20.49	21.24	20.48	20.99
1439	NYSE	HASI	Thu, Jan 3, 2019	19.72	20.56	19.66	20.43
1438	NYSE	HASI	Wed, Jan 2, 2019	19.05	19.80	18.92	19.78
1437	NYSE	HASI	Mon, Dec 31, 2018	19.54	19.72	18.86	19.05
1436	NYSE	HASI	Fri, Dec 28, 2018	19.45	19.82	19.37	19.42
1435	NYSE	HASI	Thu, Dec 27, 2018	19.47	19.57	18.83	19.40
1434	NYSE	HASI	Wed, Dec 26, 2018	19.13	19.68	19.00	19.67
1433	NYSE	HASI	Mon, Dec 24, 2018	19.06	19.30	18.87	19.11
1432	NYSE	HASI	Fri, Dec 21, 2018	20.36	20.58	19.52	19.22
1431	NYSE	HASI	Thu, Dec 20, 2018	20.79	20.87	19.85	20.33
1430	NYSE	HASI	Wed, Dec 19, 2018	20.92	21.21	20.68	20.76
1429	NYSE	HASI	Tue, Dec 18, 2018	21.13	21.22	20.66	20.90
1428	NYSE	HASI	Mon, Dec 17, 2018	22.14	22.21	20.82	20.93
1427	NYSE	HASI	Fri, Dec 14, 2018	22.15	22.28	21.90	22.12
1426	NYSE	HASI	Thu, Dec 13, 2018	22.10	22.32	21.95	22.18
1425	NYSE	HASI	Wed, Dec 12, 2018	23.33	23.65	23.10	23.10
1424	NYSE	HASI	Tue, Dec 11, 2018	23.25	23.40	23.07	23.25
1423	NYSE	HASI	Mon, Dec 10, 2018	23.05	23.26	22.84	23.21
1422	NYSE	HASI	Fri, Dec 7, 2018	23.10	23.20	22.92	23.08
1421	NYSE	HASI	Thu, Dec 6, 2018	22.65	23.08	22.52	23.07
1420	NYSE	HASI	Tue, Dec 4, 2018	22.85	23.02	22.67	22.75
1419	NYSE	HASI	Mon, Dec 3, 2018	22.97	23.00	22.70	22.83
1418	NYSE	HASI	Fri, Nov 30, 2018	23.21	23.43	22.45	22.85
1417	NYSE	HASI	Thu, Nov 29, 2018	23.63	24.05	23.59	23.75
1416	NYSE	HASI	Wed, Nov 28, 2018	23.28	23.76	23.24	23.63
1415	NYSE	HASI	Tue, Nov 27, 2018	23.39	23.52	23.28	23.34
1414	NYSE	HASI	Mon, Nov 26, 2018	23.36	23.44	23.11	23.37
1413	NYSE	HASI	Fri, Nov 23, 2018	23.19	23.41	22.86	23.27
1412	NYSE	HASI	Wed, Nov 21, 2018	23.14	23.41	23.01	23.29
1411	NYSE	HASI	Tue, Nov 20, 2018	23.29	23.46	22.99	23.10
1410	NYSE	HASI	Mon, Nov 19, 2018	23.48	23.50	23.06	23.26
1409	NYSE	HASI	Fri, Nov 16, 2018	23.20	23.51	22.80	23.42
1408	NYSE	HASI	Thu, Nov 15, 2018	23.44	23.80	23.15	23.40
1407	NYSE	HASI	Wed, Nov 14, 2018	23.12	23.52	22.97	23.51
1406	NYSE	HASI	Tue, Nov 13, 2018	22.75	22.90	22.60	22.81
1405	NYSE	HASI	Mon, Nov 12, 2018	23.06	23.20	22.73	22.94
1404	NYSE	HASI	Fri, Nov 9, 2018	23.01	23.08	22.69	23.02
1403	NYSE	HASI	Thu, Nov 8, 2018	22.88	23.16	22.80	23.05
1402	NYSE	HASI	Wed, Nov 7, 2018	22.73	23.02	22.70	23.00
1401	NYSE	HASI	Tue, Nov 6, 2018	22.75	22.93	22.64	22.75
1400	NYSE	HASI	Mon, Nov 5, 2018	22.00	22.85	21.98	22.75
1399	NYSE	HASI	Fri, Nov 2, 2018	21.00	21.99	20.75	21.89
1398	NYSE	HASI	Thu, Nov 1, 2018	20.81	20.94	20.69	20.85
1397	NYSE	HASI	Wed, Oct 31, 2018	20.25	20.88	20.03	20.75
1396	NYSE	HASI	Tue, Oct 30, 2018	19.75	20.36	19.75	20.32
1395	NYSE	HASI	Mon, Oct 29, 2018	19.59	19.95	19.59	19.79
1394	NYSE	HASI	Fri, Oct 26, 2018	19.67	19.89	19.51	19.59
1393	NYSE	HASI	Thu, Oct 25, 2018	20.00	20.00	19.69	19.83
1392	NYSE	HASI	Wed, Oct 24, 2018	19.85	20.08	19.73	19.75
1391	NYSE	HASI	Tue, Oct 23, 2018	20.05	20.38	19.75	19.87
1390	NYSE	HASI	Mon, Oct 22, 2018	20.35	20.60	20.14	20.16
1389	NYSE	HASI	Fri, Oct 19, 2018	20.24	20.68	20.17	20.27
1388	NYSE	HASI	Thu, Oct 18, 2018	20.52	20.76	20.23	20.26
1387	NYSE	HASI	Wed, Oct 17, 2018	20.85	20.85	20.33	20.52
1386	NYSE	HASI	Tue, Oct 16, 2018	20.44	20.84	20.35	20.75
1385	NYSE	HASI	Mon, Oct 15, 2018	19.87	20.45	19.86	20.30
1384	NYSE	HASI	Fri, Oct 12, 2018	20.39	20.45	19.76	19.86
1383	NYSE	HASI	Thu, Oct 11, 2018	20.79	20.83	20.14	20.15
1382	NYSE	HASI	Wed, Oct 10, 2018	21.05	21.30	20.82	20.82
1381	NYSE	HASI	Tue, Oct 9, 2018	20.98	21.32	20.97	21.08
1380	NYSE	HASI	Mon, Oct 8, 2018	20.82	21.00	20.64	20.94
1379	NYSE	HASI	Fri, Oct 5, 2018	21.00	21.04	20.73	20.80
1378	NYSE	HASI	Thu, Oct 4, 2018	21.23	21.24	20.94	20.99
1377	NYSE	HASI	Wed, Oct 3, 2018	21.25	21.50	21.22	21.27
1376	NYSE	HASI	Tue, Oct 2, 2018	21.23	21.38	21.18	21.22
1375	NYSE	HASI	Mon, Oct 1, 2018	21.52	21.65	21.42	21.29
1374	NYSE	HASI	Fri, Sep 28, 2018	21.34	21.54	21.34	21.47
1373	NYSE	HASI	Thu, Sep 27, 2018	21.32	21.50	21.22	21.34
1372	NYSE	HASI	Wed, Sep 26, 2018	21.47	21.53	21.20	21.32
1371	NYSE	HASI	Tue, Sep 25, 2018	21.59	21.61	21.42	21.44
1370	NYSE	HASI	Mon, Sep 24, 2018	21.71	21.71	21.51	21.59
1369	NYSE	HASI	Fri, Sep 21, 2018	21.45	21.74	21.35	21.70
1368	NYSE	HASI	Thu, Sep 20, 2018	21.32	21.49	21.29	21.45
1367	NYSE	HASI	Wed, Sep 19, 2018	21.51	21.52	21.27	21.32
1366	NYSE	HASI	Tue, Sep 18, 2018	21.55	21.67	21.42	21.48
1365	NYSE	HASI	Mon, Sep 17, 2018	21.35	21.62	21.27	21.61
1364	NYSE	HASI	Fri, Sep 14, 2018	21.32	21.45	21.19	21.28
1363	NYSE	HASI	Thu, Sep 13, 2018	21.66	21.72	21.34	21.36
1362	NYSE	HASI	Wed, Sep 12, 2018	21.66	21.73	21.39	21.65
1361	NYSE	HASI	Tue, Sep 11, 2018	21.29	21.58	21.25	21.50
1360	NYSE	HASI	Mon, Sep 10, 2018	21.47	21.47	21.16	21.23
1359	NYSE	HASI	Fri, Sep 7, 2018	21.56	21.59	21.33	21.41
1358	NYSE	HASI	Thu, Sep 6, 2018	21.56	21.70	21.53	21.60
1357	NYSE	HASI	Wed, Sep 5, 2018	21.43	21.64	21.37	21.50
1356	NYSE	HASI	Tue, Sep 4, 2018	21.53	21.65	21.39	21.42
1355	NYSE	HASI	Fri, Aug 31, 2018	21.37	21.65	21.37	21.56
1354	NYSE	HASI	Thu, Aug 30, 2018	21.35	21.57	21.20	21.40
1353	NYSE	HASI	Wed, Aug 29, 2018	21.19	21.38	21.11	21.34
1352	NYSE	HASI	Tue, Aug 28, 2018	21.21	21.24	21.01	21.14
1351	NYSE	HASI	Mon, Aug 27, 2018	21.19	21.25	21.01	21.21
1350	NYSE	HASI	Fri, Aug 24, 2018	21.11	21.16	20.94	21.14
1349	NYSE	HASI	Thu, Aug 23, 2018	21.28	21.43	21.05	21.10
1348	NYSE	HASI	Wed, Aug 22, 2018	21.29	21.43	21.10	21.30
1347	NYSE	HASI	Tue, Aug 21, 2018	21.04	21.37	20.89	21.35
1346	NYSE	HASI	Mon, Aug 20, 2018	20.99	21.13	20.96	20.99
1345	NYSE	HASI	Fri, Aug 17, 2018	20.78	21.00	20.70	20.96
1344	NYSE	HASI	Thu, Aug 16, 2018	20.59	20.90	20.59	20.76
1343	NYSE	HASI	Wed, Aug 15, 2018	20.41	20.68	20.39	20.52
1342	NYSE	HASI	Tue, Aug 14, 2018	20.45	20.61	20.33	20.41
1341	NYSE	HASI	Mon, Aug 13, 2018	20.22	20.61	20.07	20.51
1340	NYSE	HASI	Fri, Aug 10, 2018	20.01	20.24	19.97	20.17
1339	NYSE	HASI	Thu, Aug 9, 2018	19.80	20.18	19.80	20.17
1338	NYSE	HASI	Wed, Aug 8, 2018	19.72	19.96	19.69	19.93
1337	NYSE	HASI	Tue, Aug 7, 2018	19.95	20.04	19.74	19.75
1336	NYSE	HASI	Mon, Aug 6, 2018	19.56	19.96	19.45	19.94
1335	NYSE	HASI	Fri, Aug 3, 2018	19.61	20.33	19.24	19.45
1334	NYSE	HASI	Thu, Aug 2, 2018	19.30	19.40	19.10	19.22
1333	NYSE	HASI	Wed, Aug 1, 2018	19.61	19.61	19.21	19.38
1332	NYSE	HASI	Tue, Jul 31, 2018	19.57	19.73	19.42	19.59
1331	NYSE	HASI	Mon, Jul 30, 2018	19.70	19.90	19.48	19.48
1330	NYSE	HASI	Fri, Jul 27, 2018	19.64	19.72	19.43	19.68
1329	NYSE	HASI	Thu, Jul 26, 2018	19.78	19.82	19.63	19.66
1328	NYSE	HASI	Wed, Jul 25, 2018	19.85	19.93	19.72	19.77
1327	NYSE	HASI	Tue, Jul 24, 2018	20.01	20.01	19.60	19.78
1326	NYSE	HASI	Mon, Jul 23, 2018	20.07	20.14	19.99	20.01
1325	NYSE	HASI	Fri, Jul 20, 2018	19.85	20.20	19.82	20.07
1324	NYSE	HASI	Thu, Jul 19, 2018	19.51	19.88	19.50	19.86
1323	NYSE	HASI	Wed, Jul 18, 2018	19.56	19.60	19.38	19.51
1322	NYSE	HASI	Tue, Jul 17, 2018	19.77	19.84	19.48	19.56
1321	NYSE	HASI	Mon, Jul 16, 2018	19.90	19.97	19.63	19.77
1320	NYSE	HASI	Fri, Jul 13, 2018	19.92	20.00	19.77	19.83
1319	NYSE	HASI	Thu, Jul 12, 2018	19.81	19.90	19.56	19.89
1318	NYSE	HASI	Wed, Jul 11, 2018	19.54	19.84	19.54	19.82
1317	NYSE	HASI	Tue, Jul 10, 2018	19.74	19.86	19.59	19.60
1316	NYSE	HASI	Mon, Jul 9, 2018	19.71	19.79	19.35	19.67
1315	NYSE	HASI	Fri, Jul 6, 2018	19.72	19.93	19.67	19.68
1314	NYSE	HASI	Thu, Jul 5, 2018	19.49	19.74	19.44	19.68
1313	NYSE	HASI	Tue, Jul 3, 2018	19.32	19.62	19.32	19.46
1312	NYSE	HASI	Mon, Jul 2, 2018	19.65	19.73	19.42	19.32
1311	NYSE	HASI	Fri, Jun 29, 2018	19.63	19.86	19.38	19.75
1310	NYSE	HASI	Thu, Jun 28, 2018	19.18	19.68	19.18	19.62
1309	NYSE	HASI	Wed, Jun 27, 2018	19.22	19.32	19.04	19.21
1308	NYSE	HASI	Tue, Jun 26, 2018	19.15	19.47	19.06	19.25
1307	NYSE	HASI	Mon, Jun 25, 2018	18.93	19.28	18.91	19.11
1306	NYSE	HASI	Fri, Jun 22, 2018	19.03	19.03	18.89	18.98
1305	NYSE	HASI	Thu, Jun 21, 2018	18.66	19.10	18.58	19.04
1304	NYSE	HASI	Wed, Jun 20, 2018	18.69	18.83	18.57	18.65
1303	NYSE	HASI	Tue, Jun 19, 2018	18.65	18.70	18.58	18.67
1302	NYSE	HASI	Mon, Jun 18, 2018	18.48	18.66	18.47	18.65
1301	NYSE	HASI	Fri, Jun 15, 2018	18.64	18.73	18.46	18.49
1300	NYSE	HASI	Thu, Jun 14, 2018	18.45	19.12	18.45	18.73
1299	NYSE	HASI	Wed, Jun 13, 2018	18.18	18.30	18.04	18.21
1298	NYSE	HASI	Tue, Jun 12, 2018	18.00	18.27	18.00	18.18
1297	NYSE	HASI	Mon, Jun 11, 2018	18.00	18.11	17.88	17.95
1296	NYSE	HASI	Fri, Jun 8, 2018	18.13	18.18	17.90	17.97
1295	NYSE	HASI	Thu, Jun 7, 2018	18.07	18.19	17.76	17.95
1294	NYSE	HASI	Wed, Jun 6, 2018	18.23	18.33	18.01	18.06
1293	NYSE	HASI	Tue, Jun 5, 2018	18.34	18.53	18.15	18.27
1292	NYSE	HASI	Mon, Jun 4, 2018	18.38	18.43	18.16	18.23
1291	NYSE	HASI	Fri, Jun 1, 2018	18.47	18.50	18.33	18.38
1290	NYSE	HASI	Thu, May 31, 2018	18.70	18.73	18.28	18.34
1289	NYSE	HASI	Wed, May 30, 2018	18.51	18.74	18.45	18.71
1288	NYSE	HASI	Tue, May 29, 2018	18.45	18.62	18.40	18.49
1287	NYSE	HASI	Fri, May 25, 2018	18.50	18.55	18.32	18.40
1286	NYSE	HASI	Thu, May 24, 2018	18.54	18.59	18.40	18.46
1285	NYSE	HASI	Wed, May 23, 2018	18.65	18.80	18.50	18.59
1284	NYSE	HASI	Tue, May 22, 2018	18.78	18.80	18.45	18.59
1283	NYSE	HASI	Mon, May 21, 2018	18.82	18.82	18.53	18.72
1282	NYSE	HASI	Fri, May 18, 2018	18.89	18.89	18.74	18.76
1281	NYSE	HASI	Thu, May 17, 2018	18.96	18.99	18.80	18.88
1280	NYSE	HASI	Wed, May 16, 2018	18.91	19.05	18.86	18.89
1279	NYSE	HASI	Tue, May 15, 2018	19.00	19.04	18.86	18.91
1278	NYSE	HASI	Mon, May 14, 2018	19.13	19.24	19.05	19.07
1277	NYSE	HASI	Fri, May 11, 2018	19.29	19.40	18.96	19.08
1276	NYSE	HASI	Thu, May 10, 2018	19.18	19.44	19.13	19.31
1275	NYSE	HASI	Wed, May 9, 2018	19.10	19.14	18.88	19.08
1274	NYSE	HASI	Tue, May 8, 2018	19.10	19.36	19.09	19.13
1273	NYSE	HASI	Mon, May 7, 2018	18.84	19.22	18.80	19.09
1272	NYSE	HASI	Fri, May 4, 2018	19.20	19.56	18.67	18.87
1271	NYSE	HASI	Thu, May 3, 2018	19.62	19.72	19.47	19.65
1270	NYSE	HASI	Wed, May 2, 2018	19.59	19.67	19.42	19.58
1269	NYSE	HASI	Tue, May 1, 2018	19.40	19.63	19.23	19.62
1268	NYSE	HASI	Mon, Apr 30, 2018	19.55	19.64	19.41	19.41
1267	NYSE	HASI	Fri, Apr 27, 2018	19.43	19.54	19.38	19.48
1266	NYSE	HASI	Thu, Apr 26, 2018	19.25	19.41	19.11	19.33
1265	NYSE	HASI	Wed, Apr 25, 2018	19.35	19.36	19.09	19.18
1264	NYSE	HASI	Tue, Apr 24, 2018	19.31	19.36	19.09	19.31
1263	NYSE	HASI	Mon, Apr 23, 2018	19.56	19.59	19.23	19.25
1262	NYSE	HASI	Fri, Apr 20, 2018	19.58	19.67	19.45	19.53
1261	NYSE	HASI	Thu, Apr 19, 2018	19.61	19.80	19.52	19.64
1260	NYSE	HASI	Wed, Apr 18, 2018	19.49	19.68	19.44	19.64
1259	NYSE	HASI	Tue, Apr 17, 2018	19.41	19.46	19.27	19.44
1258	NYSE	HASI	Mon, Apr 16, 2018	19.22	19.48	19.19	19.39
1257	NYSE	HASI	Fri, Apr 13, 2018	19.30	19.41	19.04	19.13
1256	NYSE	HASI	Thu, Apr 12, 2018	19.34	19.40	19.08	19.29
1255	NYSE	HASI	Wed, Apr 11, 2018	19.34	19.46	19.11	19.26
1254	NYSE	HASI	Tue, Apr 10, 2018	19.30	19.48	19.11	19.44
1253	NYSE	HASI	Mon, Apr 9, 2018	19.17	19.27	19.05	19.12
1252	NYSE	HASI	Fri, Apr 6, 2018	19.15	19.37	19.03	19.12
1251	NYSE	HASI	Thu, Apr 5, 2018	19.16	19.31	19.09	19.25
1250	NYSE	HASI	Wed, Apr 4, 2018	18.92	19.21	18.91	19.11
1249	NYSE	HASI	Tue, Apr 3, 2018	19.00	19.12	18.80	19.04
1248	NYSE	HASI	Mon, Apr 2, 2018	19.50	19.64	19.06	18.94
1247	NYSE	HASI	Thu, Mar 29, 2018	19.39	19.76	19.39	19.50
1246	NYSE	HASI	Wed, Mar 28, 2018	19.30	19.52	19.16	19.33
1245	NYSE	HASI	Tue, Mar 27, 2018	19.01	19.50	18.84	19.29
1244	NYSE	HASI	Mon, Mar 26, 2018	18.99	19.08	18.61	19.03
1243	NYSE	HASI	Fri, Mar 23, 2018	18.83	18.97	18.78	18.83
1242	NYSE	HASI	Thu, Mar 22, 2018	18.70	19.13	18.70	18.80
1241	NYSE	HASI	Wed, Mar 21, 2018	18.66	18.90	18.52	18.78
1240	NYSE	HASI	Tue, Mar 20, 2018	18.56	18.74	18.43	18.61
1239	NYSE	HASI	Mon, Mar 19, 2018	18.94	18.95	18.28	18.56
1238	NYSE	HASI	Fri, Mar 16, 2018	18.44	18.97	18.33	18.97
1237	NYSE	HASI	Thu, Mar 15, 2018	18.73	18.73	18.26	18.36
1236	NYSE	HASI	Wed, Mar 14, 2018	18.61	18.84	18.50	18.68
1235	NYSE	HASI	Tue, Mar 13, 2018	19.05	19.05	18.50	18.51
1234	NYSE	HASI	Mon, Mar 12, 2018	18.49	19.16	18.44	19.02
1233	NYSE	HASI	Fri, Mar 9, 2018	18.47	18.53	18.24	18.46
1232	NYSE	HASI	Thu, Mar 8, 2018	18.05	18.46	17.97	18.33
1231	NYSE	HASI	Wed, Mar 7, 2018	18.33	18.48	18.03	18.05
1230	NYSE	HASI	Tue, Mar 6, 2018	18.05	18.50	18.00	18.46
1229	NYSE	HASI	Mon, Mar 5, 2018	17.95	18.14	17.83	18.02
1228	NYSE	HASI	Fri, Mar 2, 2018	17.59	18.07	17.33	18.03
1227	NYSE	HASI	Thu, Mar 1, 2018	17.60	17.90	17.52	17.70
1226	NYSE	HASI	Wed, Feb 28, 2018	18.02	18.18	17.60	17.60
1225	NYSE	HASI	Tue, Feb 27, 2018	18.66	18.73	18.04	18.04
1224	NYSE	HASI	Mon, Feb 26, 2018	19.00	19.39	18.57	18.70
1223	NYSE	HASI	Fri, Feb 23, 2018	18.54	19.19	18.50	18.77
1222	NYSE	HASI	Thu, Feb 22, 2018	20.58	20.95	17.51	18.50
1221	NYSE	HASI	Wed, Feb 21, 2018	21.00	21.37	20.75	20.77
1220	NYSE	HASI	Tue, Feb 20, 2018	20.88	21.16	20.80	20.99
1219	NYSE	HASI	Fri, Feb 16, 2018	20.90	21.03	20.77	20.88
1218	NYSE	HASI	Thu, Feb 15, 2018	20.96	20.96	20.76	20.90
1217	NYSE	HASI	Wed, Feb 14, 2018	21.00	21.11	20.80	20.89
1216	NYSE	HASI	Tue, Feb 13, 2018	20.81	21.25	20.71	21.12
1215	NYSE	HASI	Mon, Feb 12, 2018	20.75	21.07	20.67	20.82
1214	NYSE	HASI	Fri, Feb 9, 2018	20.62	20.83	20.37	20.70
1213	NYSE	HASI	Thu, Feb 8, 2018	20.54	20.95	20.48	20.50
1212	NYSE	HASI	Wed, Feb 7, 2018	20.47	20.72	20.39	20.50
1211	NYSE	HASI	Tue, Feb 6, 2018	20.05	20.48	20.05	20.46
1210	NYSE	HASI	Mon, Feb 5, 2018	20.77	20.78	20.06	20.18
1209	NYSE	HASI	Fri, Feb 2, 2018	21.23	21.24	20.82	20.95
1208	NYSE	HASI	Thu, Feb 1, 2018	21.72	21.79	21.28	21.41
1207	NYSE	HASI	Wed, Jan 31, 2018	21.89	22.04	21.55	21.74
1206	NYSE	HASI	Tue, Jan 30, 2018	21.71	21.87	21.70	21.76
1205	NYSE	HASI	Mon, Jan 29, 2018	22.15	22.19	21.61	21.80
1204	NYSE	HASI	Fri, Jan 26, 2018	22.15	22.20	21.91	22.15
1203	NYSE	HASI	Thu, Jan 25, 2018	21.77	22.11	21.73	22.10
1202	NYSE	HASI	Wed, Jan 24, 2018	21.93	21.94	21.72	21.74
1201	NYSE	HASI	Tue, Jan 23, 2018	21.70	21.87	21.60	21.86
1200	NYSE	HASI	Mon, Jan 22, 2018	21.87	22.01	21.64	21.74
1199	NYSE	HASI	Fri, Jan 19, 2018	21.87	22.14	21.84	21.85
1198	NYSE	HASI	Thu, Jan 18, 2018	22.01	22.09	21.70	21.94
1197	NYSE	HASI	Wed, Jan 17, 2018	22.39	22.52	21.91	22.02
1196	NYSE	HASI	Tue, Jan 16, 2018	22.52	22.91	22.35	22.36
1195	NYSE	HASI	Fri, Jan 12, 2018	22.90	23.03	22.36	22.45
1194	NYSE	HASI	Thu, Jan 11, 2018	22.40	23.07	22.40	23.00
1193	NYSE	HASI	Wed, Jan 10, 2018	22.30	22.33	22.06	22.28
1192	NYSE	HASI	Tue, Jan 9, 2018	22.64	22.64	22.16	22.31
1191	NYSE	HASI	Mon, Jan 8, 2018	22.75	22.83	22.10	22.55
1190	NYSE	HASI	Fri, Jan 5, 2018	23.06	23.11	22.76	22.77
1189	NYSE	HASI	Thu, Jan 4, 2018	23.49	23.60	23.10	23.11
1188	NYSE	HASI	Wed, Jan 3, 2018	24.04	24.18	23.45	23.52
1187	NYSE	HASI	Tue, Jan 2, 2018	24.06	24.23	23.96	24.01
1186	NYSE	HASI	Fri, Dec 29, 2017	24.13	24.19	24.02	24.06
1185	NYSE	HASI	Thu, Dec 28, 2017	23.86	24.23	23.80	24.16
1184	NYSE	HASI	Wed, Dec 27, 2017	23.56	23.80	23.41	23.74
1183	NYSE	HASI	Tue, Dec 26, 2017	23.42	23.61	23.40	23.52
1182	NYSE	HASI	Fri, Dec 22, 2017	23.83	24.07	23.34	23.41
1181	NYSE	HASI	Thu, Dec 21, 2017	24.18	24.39	24.11	23.85
1180	NYSE	HASI	Wed, Dec 20, 2017	24.14	24.17	23.96	24.09
1179	NYSE	HASI	Tue, Dec 19, 2017	24.13	24.38	23.96	23.99
1178	NYSE	HASI	Mon, Dec 18, 2017	24.08	24.48	24.04	24.18
1177	NYSE	HASI	Fri, Dec 15, 2017	23.74	24.12	23.69	23.95
1176	NYSE	HASI	Thu, Dec 14, 2017	23.68	23.90	23.51	23.71
1175	NYSE	HASI	Wed, Dec 13, 2017	23.18	23.69	23.18	23.67
1174	NYSE	HASI	Tue, Dec 12, 2017	23.35	23.50	23.18	23.22
1173	NYSE	HASI	Mon, Dec 11, 2017	23.22	23.45	23.18	23.24
1172	NYSE	HASI	Fri, Dec 8, 2017	23.22	23.43	23.11	23.13
1171	NYSE	HASI	Thu, Dec 7, 2017	23.42	23.68	23.18	23.19
1170	NYSE	HASI	Wed, Dec 6, 2017	23.42	23.63	23.22	23.19
1169	NYSE	HASI	Tue, Dec 5, 2017	23.35	23.66	23.27	23.39
1168	NYSE	HASI	Mon, Dec 4, 2017	24.07	24.31	23.35	23.39
1167	NYSE	HASI	Fri, Dec 1, 2017	23.88	23.98	23.27	23.92
1166	NYSE	HASI	Thu, Nov 30, 2017	23.98	24.16	23.65	23.77
1165	NYSE	HASI	Wed, Nov 29, 2017	24.05	24.28	23.86	23.92
1164	NYSE	HASI	Tue, Nov 28, 2017	23.98	24.14	23.80	23.96
1163	NYSE	HASI	Mon, Nov 27, 2017	24.20	24.20	23.77	23.94
1162	NYSE	HASI	Fri, Nov 24, 2017	24.22	24.24	23.91	24.13
1161	NYSE	HASI	Wed, Nov 22, 2017	24.16	24.57	24.16	24.20
1160	NYSE	HASI	Tue, Nov 21, 2017	23.85	24.19	23.85	24.19
1159	NYSE	HASI	Mon, Nov 20, 2017	23.73	23.80	23.53	23.80
1158	NYSE	HASI	Fri, Nov 17, 2017	23.55	23.82	23.55	23.73
1157	NYSE	HASI	Thu, Nov 16, 2017	23.54	23.86	23.52	23.75
1156	NYSE	HASI	Wed, Nov 15, 2017	23.51	23.64	23.39	23.44
1155	NYSE	HASI	Tue, Nov 14, 2017	23.55	23.72	23.45	23.56
1154	NYSE	HASI	Mon, Nov 13, 2017	23.51	23.69	23.40	23.59
1153	NYSE	HASI	Fri, Nov 10, 2017	23.89	23.94	23.49	23.52
1152	NYSE	HASI	Thu, Nov 9, 2017	23.50	23.99	23.48	23.83
1151	NYSE	HASI	Wed, Nov 8, 2017	23.30	23.70	23.29	23.55
1150	NYSE	HASI	Tue, Nov 7, 2017	23.62	23.81	23.47	23.51
1149	NYSE	HASI	Mon, Nov 6, 2017	23.99	24.27	23.51	23.66
1148	NYSE	HASI	Fri, Nov 3, 2017	23.03	24.04	23.00	24.02
1147	NYSE	HASI	Thu, Nov 2, 2017	23.75	23.95	22.30	23.31
1146	NYSE	HASI	Wed, Nov 1, 2017	24.28	24.34	24.00	24.18
1145	NYSE	HASI	Tue, Oct 31, 2017	23.93	24.20	23.78	24.06
1144	NYSE	HASI	Mon, Oct 30, 2017	24.46	24.46	23.76	23.93
1143	NYSE	HASI	Fri, Oct 27, 2017	24.28	24.49	24.00	24.45
1142	NYSE	HASI	Thu, Oct 26, 2017	24.22	24.43	24.15	24.18
1141	NYSE	HASI	Wed, Oct 25, 2017	24.61	24.65	23.92	24.17
1140	NYSE	HASI	Tue, Oct 24, 2017	24.81	25.02	24.66	24.73
1139	NYSE	HASI	Mon, Oct 23, 2017	25.22	25.28	24.39	24.71
1138	NYSE	HASI	Fri, Oct 20, 2017	24.88	25.25	24.80	25.22
1137	NYSE	HASI	Thu, Oct 19, 2017	24.56	25.00	24.56	24.74
1136	NYSE	HASI	Wed, Oct 18, 2017	24.36	24.92	24.36	24.70
1135	NYSE	HASI	Tue, Oct 17, 2017	24.50	24.70	24.37	24.38
1134	NYSE	HASI	Mon, Oct 16, 2017	24.35	24.53	24.23	24.46
1133	NYSE	HASI	Fri, Oct 13, 2017	24.35	24.46	24.13	24.18
1132	NYSE	HASI	Thu, Oct 12, 2017	24.37	24.47	24.17	24.29
1131	NYSE	HASI	Wed, Oct 11, 2017	24.18	24.46	24.18	24.28
1130	NYSE	HASI	Tue, Oct 10, 2017	23.90	24.26	23.90	24.18
1129	NYSE	HASI	Mon, Oct 9, 2017	23.82	24.02	23.82	23.91
1128	NYSE	HASI	Fri, Oct 6, 2017	24.10	24.14	23.73	23.82
1127	NYSE	HASI	Thu, Oct 5, 2017	24.15	24.23	24.00	24.10
1126	NYSE	HASI	Wed, Oct 4, 2017	24.08	24.33	24.07	24.11
1125	NYSE	HASI	Tue, Oct 3, 2017	24.58	24.58	24.30	24.08
1124	NYSE	HASI	Mon, Oct 2, 2017	24.50	24.59	24.29	24.41
1123	NYSE	HASI	Fri, Sep 29, 2017	24.54	24.57	24.22	24.37
1122	NYSE	HASI	Thu, Sep 28, 2017	24.42	24.50	24.27	24.50
1121	NYSE	HASI	Wed, Sep 27, 2017	24.25	24.60	23.88	24.43
1120	NYSE	HASI	Tue, Sep 26, 2017	24.19	24.29	24.12	24.16
1119	NYSE	HASI	Mon, Sep 25, 2017	24.16	24.21	23.93	24.10
1118	NYSE	HASI	Fri, Sep 22, 2017	24.09	24.30	24.07	24.15
1117	NYSE	HASI	Thu, Sep 21, 2017	24.09	24.25	24.03	24.07
1116	NYSE	HASI	Wed, Sep 20, 2017	24.33	24.33	24.03	24.12
1115	NYSE	HASI	Tue, Sep 19, 2017	24.16	24.28	23.81	24.24
1114	NYSE	HASI	Mon, Sep 18, 2017	24.27	24.34	24.00	24.12
1113	NYSE	HASI	Fri, Sep 15, 2017	23.95	24.29	23.81	24.29
1112	NYSE	HASI	Thu, Sep 14, 2017	23.66	23.98	23.60	23.91
1111	NYSE	HASI	Wed, Sep 13, 2017	23.51	23.87	23.50	23.77
1110	NYSE	HASI	Tue, Sep 12, 2017	23.58	23.74	23.47	23.50
1109	NYSE	HASI	Mon, Sep 11, 2017	23.45	23.76	23.45	23.58
1108	NYSE	HASI	Fri, Sep 8, 2017	23.35	23.58	23.23	23.30
1107	NYSE	HASI	Thu, Sep 7, 2017	23.16	23.43	23.14	23.35
1106	NYSE	HASI	Wed, Sep 6, 2017	23.13	23.35	22.96	23.11
1105	NYSE	HASI	Tue, Sep 5, 2017	23.12	23.27	22.85	23.08
1104	NYSE	HASI	Fri, Sep 1, 2017	23.22	23.26	23.05	23.13
1103	NYSE	HASI	Thu, Aug 31, 2017	23.38	23.46	23.16	23.20
1102	NYSE	HASI	Wed, Aug 30, 2017	23.39	23.44	23.20	23.32
1101	NYSE	HASI	Tue, Aug 29, 2017	23.56	23.64	23.35	23.40
1100	NYSE	HASI	Mon, Aug 28, 2017	23.59	23.66	23.32	23.63
1099	NYSE	HASI	Fri, Aug 25, 2017	23.32	23.65	23.12	23.46
1098	NYSE	HASI	Thu, Aug 24, 2017	23.65	23.75	23.23	23.31
1097	NYSE	HASI	Wed, Aug 23, 2017	23.57	23.71	23.47	23.65
1096	NYSE	HASI	Tue, Aug 22, 2017	23.54	23.75	23.50	23.59
1095	NYSE	HASI	Mon, Aug 21, 2017	23.20	23.49	23.13	23.45
1094	NYSE	HASI	Fri, Aug 18, 2017	23.04	23.31	23.02	23.15
1093	NYSE	HASI	Thu, Aug 17, 2017	22.65	23.90	22.65	23.23
1092	NYSE	HASI	Wed, Aug 16, 2017	23.88	23.99	22.52	22.70
1091	NYSE	HASI	Tue, Aug 15, 2017	24.11	24.18	23.97	24.11
1090	NYSE	HASI	Mon, Aug 14, 2017	23.22	24.13	23.22	24.11
1089	NYSE	HASI	Fri, Aug 11, 2017	23.13	23.36	23.07	23.22
1088	NYSE	HASI	Thu, Aug 10, 2017	23.73	23.77	23.25	23.25
1087	NYSE	HASI	Wed, Aug 9, 2017	23.68	23.97	23.64	23.75
1086	NYSE	HASI	Tue, Aug 8, 2017	24.28	24.28	23.62	23.77
1085	NYSE	HASI	Mon, Aug 7, 2017	24.05	24.43	23.94	24.20
1084	NYSE	HASI	Fri, Aug 4, 2017	23.62	24.06	23.59	23.96
1083	NYSE	HASI	Thu, Aug 3, 2017	23.29	24.27	23.29	23.62
1082	NYSE	HASI	Wed, Aug 2, 2017	23.25	23.25	23.01	23.14
1081	NYSE	HASI	Tue, Aug 1, 2017	23.37	23.37	23.06	23.20
1080	NYSE	HASI	Mon, Jul 31, 2017	23.31	23.34	22.93	23.25
1079	NYSE	HASI	Fri, Jul 28, 2017	22.92	23.23	22.83	23.21
1078	NYSE	HASI	Thu, Jul 27, 2017	22.97	23.03	22.70	22.92
1077	NYSE	HASI	Wed, Jul 26, 2017	23.06	23.09	22.90	22.96
1076	NYSE	HASI	Tue, Jul 25, 2017	22.94	23.07	22.88	23.04
1075	NYSE	HASI	Mon, Jul 24, 2017	23.03	23.12	22.83	22.92
1074	NYSE	HASI	Fri, Jul 21, 2017	23.18	23.23	22.99	23.01
1073	NYSE	HASI	Thu, Jul 20, 2017	22.81	23.08	22.77	23.03
1072	NYSE	HASI	Wed, Jul 19, 2017	22.65	22.86	22.60	22.75
1071	NYSE	HASI	Tue, Jul 18, 2017	22.67	22.89	22.49	22.63
1070	NYSE	HASI	Mon, Jul 17, 2017	22.75	22.84	22.58	22.69
1069	NYSE	HASI	Fri, Jul 14, 2017	22.82	22.94	22.74	22.76
1068	NYSE	HASI	Thu, Jul 13, 2017	22.98	23.00	22.64	22.76
1067	NYSE	HASI	Wed, Jul 12, 2017	22.76	23.00	22.76	22.94
1066	NYSE	HASI	Tue, Jul 11, 2017	22.46	22.71	22.28	22.60
1065	NYSE	HASI	Mon, Jul 10, 2017	22.80	22.94	22.44	22.45
1064	NYSE	HASI	Fri, Jul 7, 2017	22.52	22.87	22.46	22.80
1063	NYSE	HASI	Thu, Jul 6, 2017	22.62	22.69	22.36	22.48
1062	NYSE	HASI	Wed, Jul 5, 2017	23.00	23.03	22.62	22.74
1061	NYSE	HASI	Mon, Jul 3, 2017	22.65	23.05	22.53	22.98
1060	NYSE	HASI	Fri, Jun 30, 2017	23.14	23.19	22.77	22.87
1059	NYSE	HASI	Thu, Jun 29, 2017	23.80	23.80	22.75	23.01
1058	NYSE	HASI	Wed, Jun 28, 2017	24.32	24.32	23.67	23.80
1057	NYSE	HASI	Tue, Jun 27, 2017	24.54	24.59	24.06	24.11
1056	NYSE	HASI	Mon, Jun 26, 2017	24.29	24.66	24.23	24.54
1055	NYSE	HASI	Fri, Jun 23, 2017	24.21	24.40	23.95	24.20
1054	NYSE	HASI	Thu, Jun 22, 2017	23.64	24.18	23.54	24.13
1053	NYSE	HASI	Wed, Jun 21, 2017	23.49	23.62	23.35	23.46
1052	NYSE	HASI	Tue, Jun 20, 2017	23.60	23.67	23.33	23.49
1051	NYSE	HASI	Mon, Jun 19, 2017	23.42	23.62	23.16	23.60
1050	NYSE	HASI	Fri, Jun 16, 2017	22.85	23.38	22.83	23.37
1049	NYSE	HASI	Thu, Jun 15, 2017	23.00	23.06	22.93	23.00
1048	NYSE	HASI	Wed, Jun 14, 2017	23.31	23.39	23.02	23.05
1047	NYSE	HASI	Tue, Jun 13, 2017	23.15	23.34	23.00	23.27
1046	NYSE	HASI	Mon, Jun 12, 2017	23.10	23.23	23.01	23.12
1045	NYSE	HASI	Fri, Jun 9, 2017	23.14	23.48	23.02	23.05
1044	NYSE	HASI	Thu, Jun 8, 2017	22.87	23.07	22.67	22.97
1043	NYSE	HASI	Wed, Jun 7, 2017	22.51	22.97	22.42	22.81
1042	NYSE	HASI	Tue, Jun 6, 2017	22.00	22.59	21.91	22.33
1041	NYSE	HASI	Mon, Jun 5, 2017	22.10	22.37	21.95	21.98
1040	NYSE	HASI	Fri, Jun 2, 2017	22.17	22.40	22.16	22.23
1039	NYSE	HASI	Thu, Jun 1, 2017	21.88	22.13	21.77	22.06
1038	NYSE	HASI	Wed, May 31, 2017	22.08	22.32	21.89	21.91
1037	NYSE	HASI	Tue, May 30, 2017	22.37	22.37	22.03	22.20
1036	NYSE	HASI	Fri, May 26, 2017	22.33	22.39	22.08	22.37
1035	NYSE	HASI	Thu, May 25, 2017	22.25	22.34	22.14	22.30
1034	NYSE	HASI	Wed, May 24, 2017	22.17	22.23	22.04	22.23
1033	NYSE	HASI	Tue, May 23, 2017	22.10	22.13	21.86	22.13
1032	NYSE	HASI	Mon, May 22, 2017	21.73	22.04	21.71	22.01
1031	NYSE	HASI	Fri, May 19, 2017	21.66	21.75	21.52	21.68
1030	NYSE	HASI	Thu, May 18, 2017	21.76	21.84	21.60	21.71
1029	NYSE	HASI	Wed, May 17, 2017	22.05	22.20	21.88	21.89
1028	NYSE	HASI	Tue, May 16, 2017	22.53	22.53	22.16	22.25
1027	NYSE	HASI	Mon, May 15, 2017	22.22	22.60	22.21	22.52
1026	NYSE	HASI	Fri, May 12, 2017	22.05	22.31	21.93	22.26
1025	NYSE	HASI	Thu, May 11, 2017	21.93	22.09	21.68	22.02
1024	NYSE	HASI	Wed, May 10, 2017	21.78	22.04	21.60	21.96
1023	NYSE	HASI	Tue, May 9, 2017	21.83	21.83	21.63	21.74
1022	NYSE	HASI	Mon, May 8, 2017	22.06	22.06	21.78	21.80
1021	NYSE	HASI	Fri, May 5, 2017	21.88	22.09	21.68	22.01
1020	NYSE	HASI	Thu, May 4, 2017	21.65	21.82	21.47	21.81
1019	NYSE	HASI	Wed, May 3, 2017	21.98	21.98	21.48	21.71
1018	NYSE	HASI	Tue, May 2, 2017	22.09	22.14	21.71	21.88
1017	NYSE	HASI	Mon, May 1, 2017	21.92	22.24	21.84	22.11
1016	NYSE	HASI	Fri, Apr 28, 2017	22.20	22.20	21.82	21.92
1015	NYSE	HASI	Thu, Apr 27, 2017	22.19	22.39	22.09	22.20
1014	NYSE	HASI	Wed, Apr 26, 2017	21.94	22.27	21.75	22.19
1013	NYSE	HASI	Tue, Apr 25, 2017	21.64	21.97	21.62	21.91
1012	NYSE	HASI	Mon, Apr 24, 2017	21.52	21.66	21.34	21.62
1011	NYSE	HASI	Fri, Apr 21, 2017	21.50	21.61	21.26	21.35
1010	NYSE	HASI	Thu, Apr 20, 2017	21.76	21.82	21.40	21.53
1009	NYSE	HASI	Wed, Apr 19, 2017	21.50	21.85	21.50	21.81
1008	NYSE	HASI	Tue, Apr 18, 2017	21.34	21.56	21.15	21.53
1007	NYSE	HASI	Mon, Apr 17, 2017	20.95	21.35	20.95	21.34
1006	NYSE	HASI	Thu, Apr 13, 2017	20.75	21.03	20.68	20.93
1005	NYSE	HASI	Wed, Apr 12, 2017	20.45	20.84	20.44	20.75
1004	NYSE	HASI	Tue, Apr 11, 2017	20.26	20.47	20.23	20.46
1003	NYSE	HASI	Mon, Apr 10, 2017	20.18	20.35	20.15	20.26
1002	NYSE	HASI	Fri, Apr 7, 2017	19.90	20.39	19.88	20.18
1001	NYSE	HASI	Thu, Apr 6, 2017	19.79	19.91	19.52	19.88
1000	NYSE	HASI	Wed, Apr 5, 2017	19.85	20.08	19.73	19.80
999	NYSE	HASI	Tue, Apr 4, 2017	19.74	19.87	19.57	19.82
998	NYSE	HASI	Mon, Apr 3, 2017	19.89	19.91	19.67	19.79
997	NYSE	HASI	Fri, Mar 31, 2017	20.23	20.29	20.14	20.20
996	NYSE	HASI	Thu, Mar 30, 2017	20.05	20.30	19.93	20.22
995	NYSE	HASI	Wed, Mar 29, 2017	19.78	20.03	19.75	19.92
994	NYSE	HASI	Tue, Mar 28, 2017	19.85	20.00	19.60	19.75
993	NYSE	HASI	Mon, Mar 27, 2017	19.40	19.93	19.39	19.82
992	NYSE	HASI	Fri, Mar 24, 2017	19.20	19.70	19.14	19.39
991	NYSE	HASI	Thu, Mar 23, 2017	19.08	19.24	18.97	19.04
990	NYSE	HASI	Wed, Mar 22, 2017	19.35	19.41	18.94	19.02
989	NYSE	HASI	Tue, Mar 21, 2017	19.14	19.44	19.12	19.34
988	NYSE	HASI	Mon, Mar 20, 2017	19.17	19.28	18.87	19.13
987	NYSE	HASI	Fri, Mar 17, 2017	19.15	19.23	18.97	19.20
986	NYSE	HASI	Thu, Mar 16, 2017	18.97	19.14	18.85	19.13
985	NYSE	HASI	Wed, Mar 15, 2017	18.44	19.09	18.44	18.97
984	NYSE	HASI	Tue, Mar 14, 2017	18.70	18.75	18.40	18.42
983	NYSE	HASI	Mon, Mar 13, 2017	18.64	19.06	18.45	18.73
982	NYSE	HASI	Fri, Mar 10, 2017	18.77	18.91	18.40	18.46
981	NYSE	HASI	Thu, Mar 9, 2017	19.00	19.10	18.48	18.70
980	NYSE	HASI	Wed, Mar 8, 2017	19.35	19.45	18.92	19.00
979	NYSE	HASI	Tue, Mar 7, 2017	19.15	19.36	19.11	19.34
978	NYSE	HASI	Mon, Mar 6, 2017	19.87	19.98	19.74	19.93
977	NYSE	HASI	Fri, Mar 3, 2017	19.87	20.08	19.61	19.82
976	NYSE	HASI	Thu, Mar 2, 2017	20.10	20.10	19.84	19.89
975	NYSE	HASI	Wed, Mar 1, 2017	19.80	20.20	19.53	19.95
974	NYSE	HASI	Tue, Feb 28, 2017	19.84	19.98	19.71	19.79
973	NYSE	HASI	Mon, Feb 27, 2017	19.82	19.99	19.41	19.92
972	NYSE	HASI	Fri, Feb 24, 2017	19.85	20.78	19.32	19.81
971	NYSE	HASI	Thu, Feb 23, 2017	19.29	19.76	19.19	19.73
970	NYSE	HASI	Wed, Feb 22, 2017	19.55	19.55	19.07	19.19
969	NYSE	HASI	Tue, Feb 21, 2017	19.27	19.69	19.16	19.52
968	NYSE	HASI	Fri, Feb 17, 2017	19.07	19.26	18.93	19.25
967	NYSE	HASI	Thu, Feb 16, 2017	18.94	19.15	18.94	19.05
966	NYSE	HASI	Wed, Feb 15, 2017	18.78	19.01	18.61	18.95
965	NYSE	HASI	Tue, Feb 14, 2017	19.01	19.15	18.82	18.90
964	NYSE	HASI	Mon, Feb 13, 2017	19.06	19.19	18.85	19.03
963	NYSE	HASI	Fri, Feb 10, 2017	18.69	19.23	18.69	18.98
962	NYSE	HASI	Thu, Feb 9, 2017	18.31	18.75	18.31	18.69
961	NYSE	HASI	Wed, Feb 8, 2017	18.19	18.42	18.02	18.37
960	NYSE	HASI	Tue, Feb 7, 2017	18.19	18.29	18.10	18.26
959	NYSE	HASI	Mon, Feb 6, 2017	18.30	18.46	18.05	18.12
958	NYSE	HASI	Fri, Feb 3, 2017	18.53	18.75	18.34	18.35
957	NYSE	HASI	Thu, Feb 2, 2017	18.25	18.60	18.11	18.53
956	NYSE	HASI	Wed, Feb 1, 2017	18.39	18.52	18.11	18.20
955	NYSE	HASI	Tue, Jan 31, 2017	18.53	18.64	18.06	18.28
954	NYSE	HASI	Mon, Jan 30, 2017	18.94	18.98	18.50	18.50
953	NYSE	HASI	Fri, Jan 27, 2017	19.02	19.04	18.86	18.96
952	NYSE	HASI	Thu, Jan 26, 2017	19.15	19.23	18.98	19.02
951	NYSE	HASI	Wed, Jan 25, 2017	19.21	19.25	18.97	19.20
950	NYSE	HASI	Tue, Jan 24, 2017	19.19	19.23	18.95	19.06
949	NYSE	HASI	Mon, Jan 23, 2017	19.16	19.23	19.10	19.14
948	NYSE	HASI	Fri, Jan 20, 2017	18.94	19.17	18.94	19.13
947	NYSE	HASI	Thu, Jan 19, 2017	19.32	19.40	18.80	18.94
946	NYSE	HASI	Wed, Jan 18, 2017	19.49	19.55	19.27	19.39
945	NYSE	HASI	Tue, Jan 17, 2017	19.30	19.62	19.25	19.48
944	NYSE	HASI	Fri, Jan 13, 2017	19.68	19.78	19.20	19.30
943	NYSE	HASI	Thu, Jan 12, 2017	19.81	19.91	19.42	19.58
942	NYSE	HASI	Wed, Jan 11, 2017	20.08	20.12	19.72	19.80
941	NYSE	HASI	Tue, Jan 10, 2017	19.85	20.26	19.63	20.14
940	NYSE	HASI	Mon, Jan 9, 2017	19.76	20.23	19.75	19.97
939	NYSE	HASI	Fri, Jan 6, 2017	19.14	19.60	18.99	19.51
938	NYSE	HASI	Thu, Jan 5, 2017	19.08	19.24	19.01	19.12
937	NYSE	HASI	Wed, Jan 4, 2017	19.16	19.30	18.99	19.19
936	NYSE	HASI	Tue, Jan 3, 2017	19.18	19.28	18.97	19.12
935	NYSE	HASI	Fri, Dec 30, 2016	19.04	19.10	18.89	18.99
934	NYSE	HASI	Thu, Dec 29, 2016	18.66	19.06	18.66	19.05
933	NYSE	HASI	Wed, Dec 28, 2016	19.12	19.22	18.40	18.70
932	NYSE	HASI	Tue, Dec 27, 2016	19.06	19.39	19.02	19.17
931	NYSE	HASI	Fri, Dec 23, 2016	19.30	19.54	19.17	19.54
930	NYSE	HASI	Thu, Dec 22, 2016	19.41	19.59	19.00	19.35
929	NYSE	HASI	Wed, Dec 21, 2016	19.76	19.90	19.43	19.47
928	NYSE	HASI	Tue, Dec 20, 2016	19.80	19.93	19.73	19.80
927	NYSE	HASI	Mon, Dec 19, 2016	19.60	19.85	19.39	19.79
926	NYSE	HASI	Fri, Dec 16, 2016	18.95	19.61	18.90	18.95
925	NYSE	HASI	Thu, Dec 15, 2016	19.07	19.16	18.82	18.87
924	NYSE	HASI	Wed, Dec 14, 2016	19.95	19.95	19.02	19.03
923	NYSE	HASI	Tue, Dec 13, 2016	19.50	19.63	19.33	19.55
922	NYSE	HASI	Mon, Dec 12, 2016	19.55	19.85	19.49	19.54
921	NYSE	HASI	Fri, Dec 9, 2016	19.60	19.80	19.52	19.61
920	NYSE	HASI	Thu, Dec 8, 2016	19.55	19.70	19.31	19.60
919	NYSE	HASI	Wed, Dec 7, 2016	19.45	19.86	19.40	19.53
918	NYSE	HASI	Tue, Dec 6, 2016	19.69	19.69	19.46	19.49
917	NYSE	HASI	Mon, Dec 5, 2016	19.33	19.77	19.25	19.66
916	NYSE	HASI	Fri, Dec 2, 2016	19.19	19.44	18.86	19.17
915	NYSE	HASI	Thu, Dec 1, 2016	19.67	19.77	19.02	19.25
914	NYSE	HASI	Wed, Nov 30, 2016	20.36	20.42	19.76	19.88
913	NYSE	HASI	Tue, Nov 29, 2016	20.55	20.82	20.36	20.40
912	NYSE	HASI	Mon, Nov 28, 2016	20.91	21.29	20.61	20.64
911	NYSE	HASI	Fri, Nov 25, 2016	20.75	20.90	20.70	20.84
910	NYSE	HASI	Wed, Nov 23, 2016	20.84	21.17	20.61	20.73
909	NYSE	HASI	Tue, Nov 22, 2016	20.84	21.05	20.73	20.86
908	NYSE	HASI	Mon, Nov 21, 2016	20.38	20.89	20.33	20.73
907	NYSE	HASI	Fri, Nov 18, 2016	20.33	20.39	19.65	20.28
906	NYSE	HASI	Thu, Nov 17, 2016	20.27	20.80	20.09	20.40
905	NYSE	HASI	Wed, Nov 16, 2016	19.75	20.49	19.54	20.36
904	NYSE	HASI	Tue, Nov 15, 2016	19.37	19.83	18.81	19.72
903	NYSE	HASI	Mon, Nov 14, 2016	20.12	20.12	19.38	19.49
902	NYSE	HASI	Fri, Nov 11, 2016	19.84	20.50	19.79	20.26
901	NYSE	HASI	Thu, Nov 10, 2016	19.52	19.98	19.25	19.84
900	NYSE	HASI	Wed, Nov 9, 2016	19.50	19.87	18.38	19.81
899	NYSE	HASI	Tue, Nov 8, 2016	20.41	21.00	20.15	20.65
898	NYSE	HASI	Mon, Nov 7, 2016	20.12	20.50	20.04	20.24
897	NYSE	HASI	Fri, Nov 4, 2016	19.66	20.07	19.61	19.96
896	NYSE	HASI	Thu, Nov 3, 2016	21.31	21.40	20.55	20.56
895	NYSE	HASI	Wed, Nov 2, 2016	22.06	22.06	21.33	21.34
894	NYSE	HASI	Tue, Nov 1, 2016	22.75	22.90	22.10	22.12
893	NYSE	HASI	Mon, Oct 31, 2016	22.57	22.88	22.33	22.86
892	NYSE	HASI	Fri, Oct 28, 2016	22.09	22.50	22.09	22.47
891	NYSE	HASI	Thu, Oct 27, 2016	22.65	22.65	21.96	22.06
890	NYSE	HASI	Wed, Oct 26, 2016	22.25	22.57	22.24	22.46
889	NYSE	HASI	Tue, Oct 25, 2016	22.10	22.28	21.75	22.22
888	NYSE	HASI	Mon, Oct 24, 2016	21.84	22.16	21.55	22.04
887	NYSE	HASI	Fri, Oct 21, 2016	21.53	21.73	21.15	21.61
886	NYSE	HASI	Thu, Oct 20, 2016	21.35	21.78	21.28	21.60
885	NYSE	HASI	Wed, Oct 19, 2016	21.68	21.70	21.39	21.40
884	NYSE	HASI	Tue, Oct 18, 2016	21.85	22.00	21.59	21.60
883	NYSE	HASI	Mon, Oct 17, 2016	22.10	22.26	21.83	21.83
882	NYSE	HASI	Fri, Oct 14, 2016	22.40	22.43	22.02	22.03
881	NYSE	HASI	Thu, Oct 13, 2016	22.04	22.33	22.04	22.20
880	NYSE	HASI	Wed, Oct 12, 2016	22.12	22.31	22.02	22.19
879	NYSE	HASI	Tue, Oct 11, 2016	21.87	22.22	21.82	22.15
878	NYSE	HASI	Mon, Oct 10, 2016	21.59	21.96	21.49	21.96
877	NYSE	HASI	Fri, Oct 7, 2016	21.67	21.71	21.30	21.38
876	NYSE	HASI	Thu, Oct 6, 2016	21.65	21.91	21.41	21.59
875	NYSE	HASI	Wed, Oct 5, 2016	21.97	22.00	21.34	21.63
874	NYSE	HASI	Tue, Oct 4, 2016	22.52	22.61	21.66	21.92
873	NYSE	HASI	Mon, Oct 3, 2016	23.36	23.36	22.42	22.46
872	NYSE	HASI	Fri, Sep 30, 2016	23.75	23.76	23.36	23.37
871	NYSE	HASI	Thu, Sep 29, 2016	23.43	23.71	23.31	23.66
870	NYSE	HASI	Wed, Sep 28, 2016	23.36	23.55	23.23	23.53
869	NYSE	HASI	Tue, Sep 27, 2016	23.25	23.46	23.21	23.38
868	NYSE	HASI	Mon, Sep 26, 2016	23.47	23.60	23.16	23.18
867	NYSE	HASI	Fri, Sep 23, 2016	23.70	23.92	23.51	23.56
866	NYSE	HASI	Thu, Sep 22, 2016	23.69	24.12	23.62	23.78
865	NYSE	HASI	Wed, Sep 21, 2016	23.40	23.55	23.06	23.48
864	NYSE	HASI	Tue, Sep 20, 2016	23.35	23.35	23.02	23.05
863	NYSE	HASI	Mon, Sep 19, 2016	23.23	23.42	22.92	23.18
862	NYSE	HASI	Fri, Sep 16, 2016	22.43	23.17	22.41	23.14
861	NYSE	HASI	Thu, Sep 15, 2016	22.40	22.60	22.12	22.44
860	NYSE	HASI	Wed, Sep 14, 2016	23.10	23.18	22.47	22.48
859	NYSE	HASI	Tue, Sep 13, 2016	23.11	23.36	22.98	23.10
858	NYSE	HASI	Mon, Sep 12, 2016	22.87	23.48	22.80	23.45
857	NYSE	HASI	Fri, Sep 9, 2016	24.49	24.66	22.89	22.91
856	NYSE	HASI	Thu, Sep 8, 2016	25.10	25.21	24.62	24.75
855	NYSE	HASI	Wed, Sep 7, 2016	24.67	24.96	24.55	24.89
854	NYSE	HASI	Tue, Sep 6, 2016	24.70	24.92	24.49	24.69
853	NYSE	HASI	Fri, Sep 2, 2016	24.18	24.78	24.18	24.71
852	NYSE	HASI	Thu, Sep 1, 2016	24.08	24.13	23.88	24.11
851	NYSE	HASI	Wed, Aug 31, 2016	23.89	24.06	23.60	23.98
850	NYSE	HASI	Tue, Aug 30, 2016	23.60	23.86	23.47	23.85
849	NYSE	HASI	Mon, Aug 29, 2016	23.47	23.65	23.42	23.61
848	NYSE	HASI	Fri, Aug 26, 2016	23.51	23.63	23.23	23.34
847	NYSE	HASI	Thu, Aug 25, 2016	23.40	23.63	23.34	23.49
846	NYSE	HASI	Wed, Aug 24, 2016	23.53	23.65	23.40	23.44
845	NYSE	HASI	Tue, Aug 23, 2016	23.49	23.71	23.37	23.64
844	NYSE	HASI	Mon, Aug 22, 2016	22.95	23.38	22.81	23.34
843	NYSE	HASI	Fri, Aug 19, 2016	22.89	22.90	22.60	22.89
842	NYSE	HASI	Thu, Aug 18, 2016	22.85	23.16	22.70	22.88
841	NYSE	HASI	Wed, Aug 17, 2016	22.94	23.13	22.75	22.87
840	NYSE	HASI	Tue, Aug 16, 2016	23.20	23.44	22.93	23.06
839	NYSE	HASI	Mon, Aug 15, 2016	23.47	23.65	23.25	23.36
838	NYSE	HASI	Fri, Aug 12, 2016	23.49	23.72	23.15	23.46
837	NYSE	HASI	Thu, Aug 11, 2016	23.64	23.83	23.46	23.60
836	NYSE	HASI	Wed, Aug 10, 2016	23.42	23.73	23.32	23.53
835	NYSE	HASI	Tue, Aug 9, 2016	22.85	23.54	22.85	23.42
834	NYSE	HASI	Mon, Aug 8, 2016	23.00	23.03	22.68	22.80
833	NYSE	HASI	Fri, Aug 5, 2016	22.79	22.99	22.76	22.99
832	NYSE	HASI	Thu, Aug 4, 2016	22.53	23.00	22.51	22.70
831	NYSE	HASI	Wed, Aug 3, 2016	22.38	22.45	21.90	22.40
830	NYSE	HASI	Tue, Aug 2, 2016	22.80	22.80	22.08	22.20
829	NYSE	HASI	Mon, Aug 1, 2016	22.56	22.84	22.40	22.81
828	NYSE	HASI	Fri, Jul 29, 2016	22.45	22.70	22.44	22.49
827	NYSE	HASI	Thu, Jul 28, 2016	22.38	22.64	22.29	22.56
826	NYSE	HASI	Wed, Jul 27, 2016	22.38	22.52	22.31	22.46
825	NYSE	HASI	Tue, Jul 26, 2016	22.61	22.70	22.27	22.34
824	NYSE	HASI	Mon, Jul 25, 2016	22.59	22.77	22.55	22.65
823	NYSE	HASI	Fri, Jul 22, 2016	22.34	22.68	22.34	22.64
822	NYSE	HASI	Thu, Jul 21, 2016	22.82	22.86	22.22	22.37
821	NYSE	HASI	Wed, Jul 20, 2016	22.72	22.98	22.61	22.86
820	NYSE	HASI	Tue, Jul 19, 2016	22.73	22.73	22.55	22.66
819	NYSE	HASI	Mon, Jul 18, 2016	22.50	22.72	22.50	22.65
818	NYSE	HASI	Fri, Jul 15, 2016	22.58	22.58	22.28	22.50
817	NYSE	HASI	Thu, Jul 14, 2016	22.55	22.56	22.33	22.45
816	NYSE	HASI	Wed, Jul 13, 2016	22.48	22.54	22.17	22.52
815	NYSE	HASI	Tue, Jul 12, 2016	22.36	22.46	22.06	22.43
814	NYSE	HASI	Mon, Jul 11, 2016	21.70	22.31	21.68	22.30
813	NYSE	HASI	Fri, Jul 8, 2016	21.07	21.75	21.00	21.66
812	NYSE	HASI	Thu, Jul 7, 2016	20.96	21.08	20.56	20.66
811	NYSE	HASI	Wed, Jul 6, 2016	21.13	21.25	21.01	21.02
810	NYSE	HASI	Tue, Jul 5, 2016	21.25	21.37	21.06	21.17
809	NYSE	HASI	Fri, Jul 1, 2016	21.30	21.57	21.17	21.43
808	NYSE	HASI	Thu, Jun 30, 2016	21.07	21.60	20.85	21.30
807	NYSE	HASI	Wed, Jun 29, 2016	20.65	21.08	20.62	21.07
806	NYSE	HASI	Tue, Jun 28, 2016	20.27	20.72	20.26	20.52
805	NYSE	HASI	Mon, Jun 27, 2016	20.39	20.42	20.05	20.11
804	NYSE	HASI	Fri, Jun 24, 2016	20.34	20.88	20.01	20.51
803	NYSE	HASI	Thu, Jun 23, 2016	20.64	20.90	20.48	20.76
802	NYSE	HASI	Wed, Jun 22, 2016	20.46	20.80	20.45	20.47
801	NYSE	HASI	Tue, Jun 21, 2016	20.51	20.79	20.35	20.57
800	NYSE	HASI	Mon, Jun 20, 2016	21.11	21.11	20.61	20.71
799	NYSE	HASI	Fri, Jun 17, 2016	20.59	21.01	20.45	21.01
798	NYSE	HASI	Thu, Jun 16, 2016	20.41	20.65	20.30	20.58
797	NYSE	HASI	Wed, Jun 15, 2016	21.11	21.37	21.02	21.15
796	NYSE	HASI	Tue, Jun 14, 2016	21.00	21.18	20.86	21.05
795	NYSE	HASI	Mon, Jun 13, 2016	21.27	21.37	21.00	21.02
794	NYSE	HASI	Fri, Jun 10, 2016	21.00	21.38	20.92	21.21
793	NYSE	HASI	Thu, Jun 9, 2016	21.24	21.27	20.95	21.24
792	NYSE	HASI	Wed, Jun 8, 2016	21.21	21.41	21.14	21.33
791	NYSE	HASI	Tue, Jun 7, 2016	21.08	21.33	21.02	21.16
790	NYSE	HASI	Mon, Jun 6, 2016	20.69	21.19	20.56	21.12
789	NYSE	HASI	Fri, Jun 3, 2016	20.32	20.60	20.26	20.59
788	NYSE	HASI	Thu, Jun 2, 2016	20.33	20.39	20.15	20.27
787	NYSE	HASI	Wed, Jun 1, 2016	20.25	20.42	20.09	20.30
786	NYSE	HASI	Tue, May 31, 2016	20.43	20.49	20.13	20.33
785	NYSE	HASI	Fri, May 27, 2016	20.25	20.37	20.14	20.35
784	NYSE	HASI	Thu, May 26, 2016	20.28	20.43	20.19	20.24
783	NYSE	HASI	Wed, May 25, 2016	20.50	20.66	20.16	20.34
782	NYSE	HASI	Tue, May 24, 2016	20.06	20.63	20.05	20.56
781	NYSE	HASI	Mon, May 23, 2016	19.90	20.11	19.85	19.88
780	NYSE	HASI	Fri, May 20, 2016	19.80	20.16	19.71	19.81
779	NYSE	HASI	Thu, May 19, 2016	19.94	20.01	19.56	19.79
778	NYSE	HASI	Wed, May 18, 2016	20.27	20.40	19.88	20.00
777	NYSE	HASI	Tue, May 17, 2016	20.60	20.70	20.00	20.18
776	NYSE	HASI	Mon, May 16, 2016	20.31	20.65	20.30	20.58
775	NYSE	HASI	Fri, May 13, 2016	20.35	20.49	20.18	20.31
774	NYSE	HASI	Thu, May 12, 2016	20.30	20.46	20.11	20.34
773	NYSE	HASI	Wed, May 11, 2016	20.47	20.66	20.15	20.33
772	NYSE	HASI	Tue, May 10, 2016	20.62	20.62	20.12	20.47
771	NYSE	HASI	Mon, May 9, 2016	19.95	20.53	19.92	20.40
770	NYSE	HASI	Fri, May 6, 2016	20.17	20.36	19.75	19.96
769	NYSE	HASI	Thu, May 5, 2016	20.50	20.99	19.94	20.17
768	NYSE	HASI	Wed, May 4, 2016	19.63	19.86	19.42	19.70
767	NYSE	HASI	Tue, May 3, 2016	19.78	19.88	19.37	19.65
766	NYSE	HASI	Mon, May 2, 2016	19.63	20.30	19.43	20.00
765	NYSE	HASI	Fri, Apr 29, 2016	19.20	19.42	19.02	19.40
764	NYSE	HASI	Thu, Apr 28, 2016	19.73	19.75	19.15	19.18
763	NYSE	HASI	Wed, Apr 27, 2016	20.10	20.22	19.65	19.80
762	NYSE	HASI	Tue, Apr 26, 2016	20.00	20.25	19.94	20.14
761	NYSE	HASI	Mon, Apr 25, 2016	19.80	19.98	19.63	19.93
760	NYSE	HASI	Fri, Apr 22, 2016	19.67	19.91	19.63	19.79
759	NYSE	HASI	Thu, Apr 21, 2016	19.49	19.83	19.47	19.67
758	NYSE	HASI	Wed, Apr 20, 2016	19.63	19.70	19.49	19.51
757	NYSE	HASI	Tue, Apr 19, 2016	19.41	19.51	19.28	19.43
756	NYSE	HASI	Mon, Apr 18, 2016	19.20	19.48	19.00	19.44
755	NYSE	HASI	Fri, Apr 15, 2016	19.19	19.33	19.13	19.23
754	NYSE	HASI	Thu, Apr 14, 2016	19.09	19.34	19.03	19.31
753	NYSE	HASI	Wed, Apr 13, 2016	18.88	19.27	18.61	18.99
752	NYSE	HASI	Tue, Apr 12, 2016	18.98	19.08	18.60	18.65
751	NYSE	HASI	Mon, Apr 11, 2016	18.87	19.16	18.73	18.99
750	NYSE	HASI	Fri, Apr 8, 2016	18.58	18.80	18.43	18.80
749	NYSE	HASI	Thu, Apr 7, 2016	18.68	18.68	18.25	18.40
748	NYSE	HASI	Wed, Apr 6, 2016	18.56	18.74	18.51	18.67
747	NYSE	HASI	Tue, Apr 5, 2016	18.71	18.71	18.71	18.60
746	NYSE	HASI	Mon, Apr 4, 2016	19.11	19.17	18.63	18.71
745	NYSE	HASI	Fri, Apr 1, 2016	19.04	19.23	18.97	19.12
744	NYSE	HASI	Thu, Mar 31, 2016	18.80	19.30	18.70	19.22
743	NYSE	HASI	Wed, Mar 30, 2016	18.77	18.96	18.55	18.80
742	NYSE	HASI	Tue, Mar 29, 2016	18.05	18.80	18.02	18.78
741	NYSE	HASI	Mon, Mar 28, 2016	18.41	18.65	18.03	18.13
740	NYSE	HASI	Thu, Mar 24, 2016	18.29	18.29	18.29	18.66
739	NYSE	HASI	Wed, Mar 23, 2016	18.75	18.80	18.29	18.29
738	NYSE	HASI	Tue, Mar 22, 2016	18.59	18.93	18.50	18.77
737	NYSE	HASI	Mon, Mar 21, 2016	19.03	19.08	18.60	18.72
736	NYSE	HASI	Fri, Mar 18, 2016	19.25	19.32	18.93	19.01
735	NYSE	HASI	Thu, Mar 17, 2016	18.91	19.34	18.85	19.14
734	NYSE	HASI	Wed, Mar 16, 2016	18.55	18.95	18.46	18.86
733	NYSE	HASI	Tue, Mar 15, 2016	18.58	18.58	18.58	18.46
732	NYSE	HASI	Mon, Mar 14, 2016	18.32	18.60	18.22	18.48
731	NYSE	HASI	Fri, Mar 11, 2016	18.09	18.09	18.09	18.43
730	NYSE	HASI	Thu, Mar 10, 2016	18.06	18.22	17.88	18.09
729	NYSE	HASI	Wed, Mar 9, 2016	17.91	17.91	17.91	18.06
728	NYSE	HASI	Tue, Mar 8, 2016	18.13	18.30	17.89	17.91
727	NYSE	HASI	Mon, Mar 7, 2016	18.29	18.41	18.11	18.29
726	NYSE	HASI	Fri, Mar 4, 2016	18.32	18.70	18.17	18.29
725	NYSE	HASI	Thu, Mar 3, 2016	18.02	18.02	18.02	18.12
724	NYSE	HASI	Wed, Mar 2, 2016	17.55	18.05	17.49	18.02
723	NYSE	HASI	Tue, Mar 1, 2016	17.71	17.79	17.41	17.57
722	NYSE	HASI	Mon, Feb 29, 2016	17.45	17.66	17.30	17.61
721	NYSE	HASI	Fri, Feb 26, 2016	17.29	17.75	17.09	17.49
720	NYSE	HASI	Thu, Feb 25, 2016	17.35	17.89	17.24	17.86
719	NYSE	HASI	Wed, Feb 24, 2016	16.92	17.46	16.88	17.28
718	NYSE	HASI	Tue, Feb 23, 2016	17.80	17.82	17.00	17.02
717	NYSE	HASI	Mon, Feb 22, 2016	17.69	17.93	17.55	17.82
716	NYSE	HASI	Fri, Feb 19, 2016	17.95	17.99	17.47	17.59
715	NYSE	HASI	Thu, Feb 18, 2016	18.03	18.10	17.57	17.97
714	NYSE	HASI	Wed, Feb 17, 2016	17.95	18.10	17.78	18.01
713	NYSE	HASI	Tue, Feb 16, 2016	17.51	17.84	17.37	17.82
712	NYSE	HASI	Fri, Feb 12, 2016	17.50	17.50	17.04	17.36
711	NYSE	HASI	Thu, Feb 11, 2016	17.14	17.41	16.93	17.32
710	NYSE	HASI	Wed, Feb 10, 2016	17.34	17.90	17.29	17.43
709	NYSE	HASI	Tue, Feb 9, 2016	17.31	17.80	17.24	17.37
708	NYSE	HASI	Mon, Feb 8, 2016	16.83	17.71	16.67	17.61
707	NYSE	HASI	Fri, Feb 5, 2016	17.25	17.25	16.62	16.99
706	NYSE	HASI	Thu, Feb 4, 2016	17.37	17.64	17.09	17.25
705	NYSE	HASI	Wed, Feb 3, 2016	17.50	17.86	17.27	17.37
704	NYSE	HASI	Tue, Feb 2, 2016	17.54	17.77	17.40	17.59
703	NYSE	HASI	Mon, Feb 1, 2016	17.85	17.89	17.51	17.76
702	NYSE	HASI	Fri, Jan 29, 2016	17.25	18.03	17.25	17.95
701	NYSE	HASI	Thu, Jan 28, 2016	17.06	17.29	16.97	17.19
700	NYSE	HASI	Wed, Jan 27, 2016	17.10	17.34	16.72	16.84
699	NYSE	HASI	Tue, Jan 26, 2016	17.03	17.23	16.60	17.19
698	NYSE	HASI	Mon, Jan 25, 2016	17.31	17.53	16.89	16.93
697	NYSE	HASI	Fri, Jan 22, 2016	16.91	17.45	16.62	17.44
696	NYSE	HASI	Thu, Jan 21, 2016	16.76	17.17	16.56	16.60
695	NYSE	HASI	Wed, Jan 20, 2016	16.60	16.96	15.69	16.77
694	NYSE	HASI	Tue, Jan 19, 2016	17.38	17.38	16.72	16.90
693	NYSE	HASI	Fri, Jan 15, 2016	17.10	17.29	16.68	17.14
692	NYSE	HASI	Thu, Jan 14, 2016	17.34	17.88	16.92	17.53
691	NYSE	HASI	Wed, Jan 13, 2016	17.93	18.01	17.21	17.31
690	NYSE	HASI	Tue, Jan 12, 2016	18.40	18.70	17.62	17.91
689	NYSE	HASI	Mon, Jan 11, 2016	18.47	18.62	18.10	18.30
688	NYSE	HASI	Fri, Jan 8, 2016	18.61	18.84	18.40	18.40
687	NYSE	HASI	Thu, Jan 7, 2016	18.80	18.86	18.32	18.56
686	NYSE	HASI	Wed, Jan 6, 2016	19.00	19.18	18.88	19.01
685	NYSE	HASI	Tue, Jan 5, 2016	18.99	19.20	18.75	19.14
684	NYSE	HASI	Mon, Jan 4, 2016	18.70	18.87	18.01	18.83
683	NYSE	HASI	Thu, Dec 31, 2015	19.01	19.40	18.91	18.92
682	NYSE	HASI	Wed, Dec 30, 2015	19.18	19.41	19.10	19.14
681	NYSE	HASI	Tue, Dec 29, 2015	19.44	19.58	18.91	19.12
680	NYSE	HASI	Mon, Dec 28, 2015	19.37	19.41	19.09	19.40
679	NYSE	HASI	Thu, Dec 24, 2015	19.20	19.50	19.04	19.41
678	NYSE	HASI	Wed, Dec 23, 2015	19.19	19.37	18.93	19.07
677	NYSE	HASI	Tue, Dec 22, 2015	19.13	19.13	18.88	19.08
676	NYSE	HASI	Mon, Dec 21, 2015	19.30	19.42	18.87	18.98
675	NYSE	HASI	Fri, Dec 18, 2015	18.30	19.35	18.21	19.16
674	NYSE	HASI	Thu, Dec 17, 2015	18.29	18.47	18.00	18.15
673	NYSE	HASI	Wed, Dec 16, 2015	17.50	18.28	17.47	18.22
672	NYSE	HASI	Tue, Dec 15, 2015	16.45	17.11	16.42	17.03
671	NYSE	HASI	Mon, Dec 14, 2015	16.63	17.28	16.27	16.36
670	NYSE	HASI	Fri, Dec 11, 2015	16.57	16.88	16.28	16.40
669	NYSE	HASI	Thu, Dec 10, 2015	16.78	16.99	16.66	16.84
668	NYSE	HASI	Wed, Dec 9, 2015	16.64	16.98	16.51	16.72
667	NYSE	HASI	Tue, Dec 8, 2015	16.47	16.77	16.29	16.61
666	NYSE	HASI	Mon, Dec 7, 2015	16.99	16.99	16.45	16.51
665	NYSE	HASI	Fri, Dec 4, 2015	16.87	17.02	16.78	16.94
664	NYSE	HASI	Thu, Dec 3, 2015	17.29	17.29	16.81	16.84
663	NYSE	HASI	Wed, Dec 2, 2015	17.42	17.42	17.11	17.18
662	NYSE	HASI	Tue, Dec 1, 2015	17.52	17.61	17.24	17.46
661	NYSE	HASI	Mon, Nov 30, 2015	17.35	17.67	17.26	17.46
660	NYSE	HASI	Fri, Nov 27, 2015	16.87	17.42	16.83	17.41
659	NYSE	HASI	Wed, Nov 25, 2015	16.72	16.90	16.62	16.84
658	NYSE	HASI	Tue, Nov 24, 2015	16.66	16.74	16.50	16.74
657	NYSE	HASI	Mon, Nov 23, 2015	16.50	16.86	16.41	16.71
656	NYSE	HASI	Fri, Nov 20, 2015	16.60	16.67	16.41	16.55
655	NYSE	HASI	Thu, Nov 19, 2015	16.82	16.87	16.41	16.49
654	NYSE	HASI	Wed, Nov 18, 2015	16.57	16.83	16.46	16.82
653	NYSE	HASI	Tue, Nov 17, 2015	16.80	16.80	16.55	16.56
652	NYSE	HASI	Mon, Nov 16, 2015	16.50	16.80	16.25	16.74
651	NYSE	HASI	Fri, Nov 13, 2015	16.50	16.80	16.42	16.52
650	NYSE	HASI	Thu, Nov 12, 2015	17.00	17.04	16.55	16.61
649	NYSE	HASI	Wed, Nov 11, 2015	17.25	17.30	17.04	17.04
648	NYSE	HASI	Tue, Nov 10, 2015	17.39	17.53	16.98	17.27
647	NYSE	HASI	Mon, Nov 9, 2015	17.73	17.74	17.37	17.49
646	NYSE	HASI	Fri, Nov 6, 2015	17.15	17.70	17.10	17.69
645	NYSE	HASI	Thu, Nov 5, 2015	17.70	17.70	16.82	17.23
644	NYSE	HASI	Wed, Nov 4, 2015	18.09	18.11	17.69	17.75
643	NYSE	HASI	Tue, Nov 3, 2015	18.10	18.25	17.92	18.06
642	NYSE	HASI	Mon, Nov 2, 2015	18.10	18.21	17.91	18.14
641	NYSE	HASI	Fri, Oct 30, 2015	17.60	18.06	17.48	18.01
640	NYSE	HASI	Thu, Oct 29, 2015	17.77	17.84	17.59	17.69
639	NYSE	HASI	Wed, Oct 28, 2015	17.29	17.95	17.19	17.86
638	NYSE	HASI	Tue, Oct 27, 2015	17.19	17.27	16.80	17.26
637	NYSE	HASI	Mon, Oct 26, 2015	17.25	17.49	17.09	17.30
636	NYSE	HASI	Fri, Oct 23, 2015	17.21	17.46	17.08	17.24
635	NYSE	HASI	Thu, Oct 22, 2015	17.00	17.28	16.93	17.18
634	NYSE	HASI	Wed, Oct 21, 2015	17.32	17.43	16.79	17.01
633	NYSE	HASI	Tue, Oct 20, 2015	17.53	17.57	15.46	17.37
632	NYSE	HASI	Mon, Oct 19, 2015	17.50	17.75	17.38	17.49
631	NYSE	HASI	Fri, Oct 16, 2015	18.10	18.10	17.31	17.50
630	NYSE	HASI	Thu, Oct 15, 2015	18.05	18.17	17.85	18.13
629	NYSE	HASI	Wed, Oct 14, 2015	17.75	18.08	17.70	18.08
628	NYSE	HASI	Tue, Oct 13, 2015	18.91	19.39	18.78	18.82
627	NYSE	HASI	Mon, Oct 12, 2015	18.68	19.08	18.68	19.05
626	NYSE	HASI	Fri, Oct 9, 2015	19.20	19.20	18.61	18.68
625	NYSE	HASI	Thu, Oct 8, 2015	18.75	19.12	18.75	19.08
624	NYSE	HASI	Wed, Oct 7, 2015	18.01	18.77	18.01	18.66
623	NYSE	HASI	Tue, Oct 6, 2015	17.46	18.07	17.43	17.92
622	NYSE	HASI	Mon, Oct 5, 2015	17.35	17.63	17.27	17.52
621	NYSE	HASI	Fri, Oct 2, 2015	16.68	17.19	16.55	17.17
620	NYSE	HASI	Thu, Oct 1, 2015	17.29	17.39	16.64	16.80
619	NYSE	HASI	Wed, Sep 30, 2015	16.90	17.33	16.58	17.22
618	NYSE	HASI	Tue, Sep 29, 2015	16.88	17.16	16.32	16.76
617	NYSE	HASI	Mon, Sep 28, 2015	17.70	17.74	16.89	16.96
616	NYSE	HASI	Fri, Sep 25, 2015	18.59	18.70	17.94	17.99
615	NYSE	HASI	Thu, Sep 24, 2015	18.53	18.65	18.30	18.36
614	NYSE	HASI	Wed, Sep 23, 2015	18.61	18.77	18.45	18.63
613	NYSE	HASI	Tue, Sep 22, 2015	18.75	18.87	18.34	18.64
612	NYSE	HASI	Mon, Sep 21, 2015	19.06	19.20	18.84	18.87
611	NYSE	HASI	Fri, Sep 18, 2015	18.99	19.05	18.78	19.00
610	NYSE	HASI	Thu, Sep 17, 2015	19.14	19.56	19.09	19.25
609	NYSE	HASI	Wed, Sep 16, 2015	18.90	19.18	18.83	19.08
608	NYSE	HASI	Tue, Sep 15, 2015	18.87	19.00	18.75	18.90
607	NYSE	HASI	Mon, Sep 14, 2015	18.85	19.03	18.80	18.90
606	NYSE	HASI	Fri, Sep 11, 2015	18.80	18.87	18.62	18.80
605	NYSE	HASI	Thu, Sep 10, 2015	18.87	18.95	18.69	18.88
604	NYSE	HASI	Wed, Sep 9, 2015	18.90	19.05	18.76	18.89
603	NYSE	HASI	Tue, Sep 8, 2015	18.59	18.90	18.44	18.81
602	NYSE	HASI	Fri, Sep 4, 2015	18.60	18.70	18.36	18.42
601	NYSE	HASI	Thu, Sep 3, 2015	19.03	19.06	18.70	18.74
600	NYSE	HASI	Wed, Sep 2, 2015	18.86	18.99	18.57	18.93
599	NYSE	HASI	Tue, Sep 1, 2015	18.79	19.01	18.59	18.71
598	NYSE	HASI	Mon, Aug 31, 2015	19.02	19.05	18.84	19.01
597	NYSE	HASI	Fri, Aug 28, 2015	18.77	19.10	18.75	18.99
596	NYSE	HASI	Thu, Aug 27, 2015	18.74	19.22	18.69	18.81
595	NYSE	HASI	Wed, Aug 26, 2015	18.47	18.72	18.01	18.66
594	NYSE	HASI	Tue, Aug 25, 2015	18.62	18.63	18.11	18.18
593	NYSE	HASI	Mon, Aug 24, 2015	18.00	18.91	17.90	18.11
592	NYSE	HASI	Fri, Aug 21, 2015	18.69	18.95	18.01	18.40
591	NYSE	HASI	Thu, Aug 20, 2015	19.05	19.56	18.85	18.97
590	NYSE	HASI	Wed, Aug 19, 2015	19.41	19.41	18.94	19.22
589	NYSE	HASI	Tue, Aug 18, 2015	19.57	19.57	19.25	19.50
588	NYSE	HASI	Mon, Aug 17, 2015	19.50	19.71	19.36	19.52
587	NYSE	HASI	Fri, Aug 14, 2015	19.50	19.62	19.34	19.53
586	NYSE	HASI	Thu, Aug 13, 2015	19.41	19.63	19.16	19.44
585	NYSE	HASI	Wed, Aug 12, 2015	19.13	19.73	18.84	19.44
584	NYSE	HASI	Tue, Aug 11, 2015	18.89	19.29	18.84	19.13
583	NYSE	HASI	Mon, Aug 10, 2015	18.50	19.07	18.45	19.04
582	NYSE	HASI	Fri, Aug 7, 2015	18.75	19.28	17.45	18.45
581	NYSE	HASI	Thu, Aug 6, 2015	19.86	19.90	19.14	19.38
580	NYSE	HASI	Wed, Aug 5, 2015	19.71	19.82	19.55	19.73
579	NYSE	HASI	Tue, Aug 4, 2015	19.61	19.78	19.30	19.44
578	NYSE	HASI	Mon, Aug 3, 2015	20.06	20.25	19.45	19.63
577	NYSE	HASI	Fri, Jul 31, 2015	19.84	20.55	19.75	20.07
576	NYSE	HASI	Thu, Jul 30, 2015	19.83	19.92	19.70	19.81
575	NYSE	HASI	Wed, Jul 29, 2015	19.81	19.90	19.69	19.80
574	NYSE	HASI	Tue, Jul 28, 2015	19.72	19.96	18.89	19.84
573	NYSE	HASI	Mon, Jul 27, 2015	20.13	20.19	19.56	19.63
572	NYSE	HASI	Fri, Jul 24, 2015	20.38	20.68	20.12	20.13
571	NYSE	HASI	Thu, Jul 23, 2015	21.06	21.08	20.24	20.43
570	NYSE	HASI	Wed, Jul 22, 2015	20.81	21.20	20.77	20.97
569	NYSE	HASI	Tue, Jul 21, 2015	20.88	21.00	20.38	20.82
568	NYSE	HASI	Mon, Jul 20, 2015	21.31	21.42	20.92	20.97
567	NYSE	HASI	Fri, Jul 17, 2015	21.08	21.52	21.05	21.32
566	NYSE	HASI	Thu, Jul 16, 2015	21.07	21.12	20.90	21.05
565	NYSE	HASI	Wed, Jul 15, 2015	21.05	21.08	20.81	21.03
564	NYSE	HASI	Tue, Jul 14, 2015	20.96	21.06	20.91	21.00
563	NYSE	HASI	Mon, Jul 13, 2015	21.09	21.17	20.67	20.95
562	NYSE	HASI	Fri, Jul 10, 2015	20.87	20.96	20.75	20.94
561	NYSE	HASI	Thu, Jul 9, 2015	20.68	20.98	20.55	20.73
560	NYSE	HASI	Wed, Jul 8, 2015	20.50	20.50	20.19	20.29
559	NYSE	HASI	Tue, Jul 7, 2015	20.20	20.60	20.08	20.52
558	NYSE	HASI	Mon, Jul 6, 2015	19.85	20.27	19.51	20.26
557	NYSE	HASI	Thu, Jul 2, 2015	19.95	20.17	19.68	20.01
556	NYSE	HASI	Wed, Jul 1, 2015	20.22	20.28	19.77	19.90
555	NYSE	HASI	Tue, Jun 30, 2015	19.43	20.11	19.24	20.05
554	NYSE	HASI	Mon, Jun 29, 2015	19.70	19.70	19.22	19.37
553	NYSE	HASI	Fri, Jun 26, 2015	19.63	19.88	19.50	19.78
552	NYSE	HASI	Thu, Jun 25, 2015	20.01	20.07	19.65	19.81
551	NYSE	HASI	Wed, Jun 24, 2015	20.18	20.21	19.90	20.01
550	NYSE	HASI	Tue, Jun 23, 2015	20.44	20.50	19.80	20.23
549	NYSE	HASI	Mon, Jun 22, 2015	21.05	21.17	19.51	20.46
548	NYSE	HASI	Fri, Jun 19, 2015	20.77	21.32	20.32	21.31
547	NYSE	HASI	Thu, Jun 18, 2015	20.02	20.73	20.02	20.67
546	NYSE	HASI	Wed, Jun 17, 2015	20.08	20.20	19.91	19.95
545	NYSE	HASI	Tue, Jun 16, 2015	19.91	20.15	19.90	20.00
544	NYSE	HASI	Mon, Jun 15, 2015	19.84	19.95	19.54	19.88
543	NYSE	HASI	Fri, Jun 12, 2015	19.85	19.97	19.67	19.93
542	NYSE	HASI	Thu, Jun 11, 2015	19.85	19.94	19.71	19.86
541	NYSE	HASI	Wed, Jun 10, 2015	19.70	19.92	19.69	19.86
540	NYSE	HASI	Tue, Jun 9, 2015	19.53	19.72	19.51	19.69
539	NYSE	HASI	Mon, Jun 8, 2015	19.97	20.01	19.42	19.56
538	NYSE	HASI	Fri, Jun 5, 2015	19.77	20.06	19.70	20.06
537	NYSE	HASI	Thu, Jun 4, 2015	19.98	20.04	19.68	19.80
536	NYSE	HASI	Wed, Jun 3, 2015	20.21	20.41	20.01	20.05
535	NYSE	HASI	Tue, Jun 2, 2015	20.23	20.41	20.07	20.22
534	NYSE	HASI	Mon, Jun 1, 2015	20.61	20.68	20.25	20.30
533	NYSE	HASI	Fri, May 29, 2015	20.40	20.72	20.01	20.48
532	NYSE	HASI	Thu, May 28, 2015	20.32	20.43	20.10	20.35
531	NYSE	HASI	Wed, May 27, 2015	19.92	20.29	19.78	20.29
530	NYSE	HASI	Tue, May 26, 2015	19.98	19.99	19.61	19.90
529	NYSE	HASI	Fri, May 22, 2015	19.99	20.18	19.83	20.01
528	NYSE	HASI	Thu, May 21, 2015	19.98	20.12	19.63	19.94
527	NYSE	HASI	Wed, May 20, 2015	20.50	20.50	19.95	19.99
526	NYSE	HASI	Tue, May 19, 2015	20.69	20.91	20.46	20.54
525	NYSE	HASI	Mon, May 18, 2015	20.33	20.71	20.04	20.57
524	NYSE	HASI	Fri, May 15, 2015	19.68	20.67	19.68	20.32
523	NYSE	HASI	Thu, May 14, 2015	19.42	19.73	19.36	19.63
522	NYSE	HASI	Wed, May 13, 2015	19.33	19.45	19.17	19.35
521	NYSE	HASI	Tue, May 12, 2015	19.02	19.37	18.58	19.37
520	NYSE	HASI	Mon, May 11, 2015	18.81	19.20	18.81	19.02
519	NYSE	HASI	Fri, May 8, 2015	19.11	19.11	18.70	18.83
518	NYSE	HASI	Thu, May 7, 2015	18.80	19.19	18.75	19.01
517	NYSE	HASI	Wed, May 6, 2015	19.03	19.06	18.75	18.77
516	NYSE	HASI	Tue, May 5, 2015	19.30	19.34	18.98	19.02
515	NYSE	HASI	Mon, May 4, 2015	19.25	19.36	18.98	19.29
514	NYSE	HASI	Fri, May 1, 2015	19.00	19.19	18.86	19.16
513	NYSE	HASI	Thu, Apr 30, 2015	18.98	19.25	18.91	19.00
512	NYSE	HASI	Wed, Apr 29, 2015	18.75	19.25	18.75	19.12
511	NYSE	HASI	Tue, Apr 28, 2015	19.16	19.45	18.90	19.33
510	NYSE	HASI	Mon, Apr 27, 2015	19.07	19.15	18.83	19.05
509	NYSE	HASI	Fri, Apr 24, 2015	19.07	19.09	18.97	19.00
508	NYSE	HASI	Thu, Apr 23, 2015	18.93	19.11	18.82	19.02
507	NYSE	HASI	Wed, Apr 22, 2015	19.09	19.12	18.85	19.00
506	NYSE	HASI	Tue, Apr 21, 2015	19.00	19.04	18.87	19.00
505	NYSE	HASI	Mon, Apr 20, 2015	18.89	19.08	18.77	18.96
504	NYSE	HASI	Fri, Apr 17, 2015	18.77	18.93	18.50	18.77
503	NYSE	HASI	Thu, Apr 16, 2015	18.88	19.06	18.75	18.96
502	NYSE	HASI	Wed, Apr 15, 2015	18.85	18.98	18.67	18.87
501	NYSE	HASI	Tue, Apr 14, 2015	18.57	18.95	18.57	18.82
500	NYSE	HASI	Mon, Apr 13, 2015	18.53	18.74	18.33	18.49
499	NYSE	HASI	Fri, Apr 10, 2015	18.58	18.86	18.49	18.65
498	NYSE	HASI	Thu, Apr 9, 2015	18.67	18.71	18.33	18.48
497	NYSE	HASI	Wed, Apr 8, 2015	18.65	18.77	18.51	18.63
496	NYSE	HASI	Tue, Apr 7, 2015	18.58	18.96	18.54	18.59
495	NYSE	HASI	Mon, Apr 6, 2015	18.38	18.70	18.37	18.51
494	NYSE	HASI	Thu, Apr 2, 2015	18.16	18.58	18.12	18.43
493	NYSE	HASI	Wed, Apr 1, 2015	18.25	18.25	18.00	18.11
492	NYSE	HASI	Tue, Mar 31, 2015	18.16	18.40	18.09	18.28
491	NYSE	HASI	Mon, Mar 30, 2015	18.53	18.63	17.87	18.27
490	NYSE	HASI	Fri, Mar 27, 2015	18.78	18.99	18.47	18.53
489	NYSE	HASI	Thu, Mar 26, 2015	18.48	19.07	18.29	18.78
488	NYSE	HASI	Wed, Mar 25, 2015	19.00	19.10	18.83	18.87
487	NYSE	HASI	Tue, Mar 24, 2015	18.97	19.15	18.89	19.01
486	NYSE	HASI	Mon, Mar 23, 2015	18.98	19.13	18.71	18.98
485	NYSE	HASI	Fri, Mar 20, 2015	18.45	18.94	18.41	18.93
484	NYSE	HASI	Thu, Mar 19, 2015	18.03	18.41	18.03	18.40
483	NYSE	HASI	Wed, Mar 18, 2015	18.28	18.33	18.00	18.03
482	NYSE	HASI	Tue, Mar 17, 2015	18.01	18.43	17.99	18.28
481	NYSE	HASI	Mon, Mar 16, 2015	17.94	18.09	17.85	18.02
480	NYSE	HASI	Fri, Mar 13, 2015	18.08	18.14	17.87	17.91
479	NYSE	HASI	Thu, Mar 12, 2015	18.20	18.34	18.10	18.17
478	NYSE	HASI	Wed, Mar 11, 2015	17.99	18.19	17.90	18.05
477	NYSE	HASI	Tue, Mar 10, 2015	17.78	18.00	17.74	17.85
476	NYSE	HASI	Mon, Mar 9, 2015	17.66	18.00	17.61	17.78
475	NYSE	HASI	Fri, Mar 6, 2015	17.67	17.80	17.56	17.59
474	NYSE	HASI	Thu, Mar 5, 2015	17.46	17.84	17.25	17.77
473	NYSE	HASI	Wed, Mar 4, 2015	16.75	17.56	16.67	17.54
472	NYSE	HASI	Tue, Mar 3, 2015	16.69	16.83	16.31	16.42
471	NYSE	HASI	Mon, Mar 2, 2015	16.67	16.89	16.56	16.79
470	NYSE	HASI	Fri, Feb 27, 2015	16.50	16.74	16.45	16.63
469	NYSE	HASI	Thu, Feb 26, 2015	16.50	16.75	16.40	16.51
468	NYSE	HASI	Wed, Feb 25, 2015	16.49	16.59	16.33	16.40
467	NYSE	HASI	Tue, Feb 24, 2015	16.40	16.59	16.40	16.49
466	NYSE	HASI	Mon, Feb 23, 2015	16.30	16.44	16.07	16.37
465	NYSE	HASI	Fri, Feb 20, 2015	15.91	16.26	15.81	16.24
464	NYSE	HASI	Thu, Feb 19, 2015	15.73	15.91	15.66	15.88
463	NYSE	HASI	Wed, Feb 18, 2015	15.60	15.87	15.54	15.67
462	NYSE	HASI	Tue, Feb 17, 2015	15.46	15.58	15.26	15.49
461	NYSE	HASI	Fri, Feb 13, 2015	14.91	15.30	14.90	15.28
460	NYSE	HASI	Thu, Feb 12, 2015	14.59	14.75	14.52	14.73
459	NYSE	HASI	Wed, Feb 11, 2015	14.45	14.60	14.39	14.57
458	NYSE	HASI	Tue, Feb 10, 2015	14.31	14.49	14.15	14.44
457	NYSE	HASI	Mon, Feb 9, 2015	14.15	14.52	14.15	14.30
456	NYSE	HASI	Fri, Feb 6, 2015	14.27	14.27	14.07	14.16
455	NYSE	HASI	Thu, Feb 5, 2015	14.17	14.27	14.13	14.26
454	NYSE	HASI	Wed, Feb 4, 2015	14.08	14.22	13.99	14.09
453	NYSE	HASI	Tue, Feb 3, 2015	13.93	14.16	13.82	14.04
452	NYSE	HASI	Mon, Feb 2, 2015	13.94	13.99	13.65	13.93
451	NYSE	HASI	Fri, Jan 30, 2015	13.84	13.90	13.68	13.70
450	NYSE	HASI	Thu, Jan 29, 2015	13.73	13.93	13.61	13.93
449	NYSE	HASI	Wed, Jan 28, 2015	13.86	13.91	13.65	13.69
448	NYSE	HASI	Tue, Jan 27, 2015	13.93	13.95	13.80	13.86
447	NYSE	HASI	Mon, Jan 26, 2015	14.09	14.15	13.92	14.00
446	NYSE	HASI	Fri, Jan 23, 2015	14.28	14.30	14.12	14.15
445	NYSE	HASI	Thu, Jan 22, 2015	14.05	14.28	13.93	14.27
444	NYSE	HASI	Wed, Jan 21, 2015	14.05	14.07	13.91	13.95
443	NYSE	HASI	Tue, Jan 20, 2015	14.22	14.22	13.97	14.05
442	NYSE	HASI	Fri, Jan 16, 2015	13.90	14.19	13.77	14.17
441	NYSE	HASI	Thu, Jan 15, 2015	14.19	14.19	13.76	13.97
440	NYSE	HASI	Wed, Jan 14, 2015	14.03	14.17	13.97	14.11
439	NYSE	HASI	Tue, Jan 13, 2015	14.30	14.30	13.90	14.14
438	NYSE	HASI	Mon, Jan 12, 2015	14.22	14.23	13.95	14.18
437	NYSE	HASI	Fri, Jan 9, 2015	14.46	14.46	14.17	14.18
436	NYSE	HASI	Thu, Jan 8, 2015	14.43	14.57	14.34	14.37
435	NYSE	HASI	Wed, Jan 7, 2015	14.25	14.31	14.03	14.30
434	NYSE	HASI	Tue, Jan 6, 2015	14.41	14.46	13.95	14.10
433	NYSE	HASI	Mon, Jan 5, 2015	14.36	14.44	14.28	14.35
432	NYSE	HASI	Fri, Jan 2, 2015	14.25	14.41	14.01	14.41
431	NYSE	HASI	Wed, Dec 31, 2014	14.27	14.36	14.11	14.23
430	NYSE	HASI	Tue, Dec 30, 2014	14.42	14.48	14.13	14.18
429	NYSE	HASI	Mon, Dec 29, 2014	14.30	14.46	14.25	14.43
428	NYSE	HASI	Fri, Dec 26, 2014	14.18	14.41	14.05	14.35
427	NYSE	HASI	Wed, Dec 24, 2014	14.25	14.25	13.95	14.11
426	NYSE	HASI	Tue, Dec 23, 2014	14.23	14.28	14.03	14.26
425	NYSE	HASI	Mon, Dec 22, 2014	14.34	14.40	13.90	14.12
424	NYSE	HASI	Fri, Dec 19, 2014	14.18	14.35	14.14	14.34
423	NYSE	HASI	Thu, Dec 18, 2014	14.10	14.19	13.96	14.19
422	NYSE	HASI	Wed, Dec 17, 2014	13.58	14.08	13.47	14.00
421	NYSE	HASI	Tue, Dec 16, 2014	13.68	13.85	13.66	13.73
420	NYSE	HASI	Mon, Dec 15, 2014	14.05	14.15	13.68	13.70
419	NYSE	HASI	Fri, Dec 12, 2014	13.86	14.06	13.78	13.97
418	NYSE	HASI	Thu, Dec 11, 2014	13.78	14.08	13.71	13.98
417	NYSE	HASI	Wed, Dec 10, 2014	13.94	13.97	13.60	13.69
416	NYSE	HASI	Tue, Dec 9, 2014	13.46	13.96	13.25	13.94
415	NYSE	HASI	Mon, Dec 8, 2014	13.64	13.64	13.49	13.51
414	NYSE	HASI	Fri, Dec 5, 2014	13.59	13.72	13.57	13.63
413	NYSE	HASI	Thu, Dec 4, 2014	13.61	13.66	13.59	13.61
412	NYSE	HASI	Wed, Dec 3, 2014	13.73	13.83	13.61	13.64
411	NYSE	HASI	Tue, Dec 2, 2014	13.67	13.85	13.61	13.70
410	NYSE	HASI	Mon, Dec 1, 2014	14.10	14.10	13.63	13.63
409	NYSE	HASI	Fri, Nov 28, 2014	14.34	14.37	14.03	14.09
408	NYSE	HASI	Wed, Nov 26, 2014	13.90	14.41	13.85	14.40
407	NYSE	HASI	Tue, Nov 25, 2014	13.70	13.88	13.65	13.85
406	NYSE	HASI	Mon, Nov 24, 2014	13.61	13.70	13.58	13.65
405	NYSE	HASI	Fri, Nov 21, 2014	13.80	13.80	13.48	13.52
404	NYSE	HASI	Thu, Nov 20, 2014	13.74	13.74	13.57	13.63
403	NYSE	HASI	Wed, Nov 19, 2014	14.01	14.01	13.70	13.74
402	NYSE	HASI	Tue, Nov 18, 2014	13.83	14.08	13.71	14.03
401	NYSE	HASI	Mon, Nov 17, 2014	13.60	13.81	13.58	13.75
400	NYSE	HASI	Fri, Nov 14, 2014	13.65	13.74	13.60	13.60
399	NYSE	HASI	Thu, Nov 13, 2014	13.95	13.99	13.83	13.94
398	NYSE	HASI	Wed, Nov 12, 2014	13.66	13.98	13.66	13.98
397	NYSE	HASI	Tue, Nov 11, 2014	13.68	13.80	13.63	13.68
396	NYSE	HASI	Mon, Nov 10, 2014	13.67	13.84	13.65	13.76
395	NYSE	HASI	Fri, Nov 7, 2014	13.88	13.88	13.62	13.63
394	NYSE	HASI	Thu, Nov 6, 2014	13.85	13.95	13.40	13.95
393	NYSE	HASI	Wed, Nov 5, 2014	14.17	14.17	13.76	13.80
392	NYSE	HASI	Tue, Nov 4, 2014	13.83	14.14	13.79	14.12
391	NYSE	HASI	Mon, Nov 3, 2014	13.93	14.15	13.91	13.96
390	NYSE	HASI	Fri, Oct 31, 2014	13.63	14.02	13.60	13.98
389	NYSE	HASI	Thu, Oct 30, 2014	13.58	13.93	13.53	13.84
388	NYSE	HASI	Wed, Oct 29, 2014	14.00	14.09	13.56	13.67
387	NYSE	HASI	Tue, Oct 28, 2014	13.58	14.01	13.53	14.00
386	NYSE	HASI	Mon, Oct 27, 2014	14.23	14.32	14.18	14.29
385	NYSE	HASI	Fri, Oct 24, 2014	14.29	14.29	14.17	14.25
384	NYSE	HASI	Thu, Oct 23, 2014	14.16	14.25	14.10	14.22
383	NYSE	HASI	Wed, Oct 22, 2014	14.21	14.21	14.10	14.14
382	NYSE	HASI	Tue, Oct 21, 2014	14.10	14.39	14.10	14.21
381	NYSE	HASI	Mon, Oct 20, 2014	13.69	13.94	13.69	13.88
380	NYSE	HASI	Fri, Oct 17, 2014	13.85	13.95	13.63	13.69
379	NYSE	HASI	Thu, Oct 16, 2014	13.10	13.84	13.10	13.67
378	NYSE	HASI	Wed, Oct 15, 2014	13.16	13.55	13.07	13.20
377	NYSE	HASI	Tue, Oct 14, 2014	13.24	13.43	13.08	13.22
376	NYSE	HASI	Mon, Oct 13, 2014	13.54	13.55	13.25	13.26
375	NYSE	HASI	Fri, Oct 10, 2014	13.64	13.70	13.53	13.54
374	NYSE	HASI	Thu, Oct 9, 2014	13.99	14.00	13.59	13.70
373	NYSE	HASI	Wed, Oct 8, 2014	13.70	13.97	13.53	13.95
372	NYSE	HASI	Tue, Oct 7, 2014	13.78	13.83	13.67	13.67
371	NYSE	HASI	Mon, Oct 6, 2014	13.87	13.99	13.78	13.80
370	NYSE	HASI	Fri, Oct 3, 2014	13.82	13.85	13.70	13.77
369	NYSE	HASI	Thu, Oct 2, 2014	13.82	13.86	13.57	13.71
368	NYSE	HASI	Wed, Oct 1, 2014	13.84	13.89	13.76	13.80
367	NYSE	HASI	Tue, Sep 30, 2014	13.88	13.97	13.80	13.82
366	NYSE	HASI	Mon, Sep 29, 2014	13.74	13.92	13.70	13.91
365	NYSE	HASI	Fri, Sep 26, 2014	13.65	13.82	13.47	13.81
364	NYSE	HASI	Thu, Sep 25, 2014	13.66	13.93	13.61	13.65
363	NYSE	HASI	Wed, Sep 24, 2014	13.68	13.90	13.56	13.64
362	NYSE	HASI	Tue, Sep 23, 2014	14.03	14.12	13.91	13.92
361	NYSE	HASI	Mon, Sep 22, 2014	14.05	14.22	13.98	14.07
360	NYSE	HASI	Fri, Sep 19, 2014	14.07	14.24	13.91	14.12
359	NYSE	HASI	Thu, Sep 18, 2014	14.13	14.38	14.02	14.05
358	NYSE	HASI	Wed, Sep 17, 2014	14.25	14.40	14.08	14.12
357	NYSE	HASI	Tue, Sep 16, 2014	14.00	14.44	13.91	14.21
356	NYSE	HASI	Mon, Sep 15, 2014	14.06	14.18	13.90	13.99
355	NYSE	HASI	Fri, Sep 12, 2014	14.25	14.34	14.04	14.09
354	NYSE	HASI	Thu, Sep 11, 2014	14.10	14.25	14.07	14.22
353	NYSE	HASI	Wed, Sep 10, 2014	14.20	14.25	14.08	14.11
352	NYSE	HASI	Tue, Sep 9, 2014	14.28	14.28	14.10	14.17
351	NYSE	HASI	Mon, Sep 8, 2014	14.29	14.35	14.22	14.31
350	NYSE	HASI	Fri, Sep 5, 2014	14.14	14.34	14.10	14.31
349	NYSE	HASI	Thu, Sep 4, 2014	14.23	14.32	14.16	14.19
348	NYSE	HASI	Wed, Sep 3, 2014	14.50	14.50	14.14	14.17
347	NYSE	HASI	Tue, Sep 2, 2014	14.48	14.50	14.39	14.50
346	NYSE	HASI	Fri, Aug 29, 2014	14.35	14.50	14.23	14.49
345	NYSE	HASI	Thu, Aug 28, 2014	14.31	14.45	14.30	14.36
344	NYSE	HASI	Wed, Aug 27, 2014	14.52	14.56	14.30	14.38
343	NYSE	HASI	Tue, Aug 26, 2014	14.52	14.65	14.50	14.53
342	NYSE	HASI	Mon, Aug 25, 2014	14.69	14.71	14.49	14.56
341	NYSE	HASI	Fri, Aug 22, 2014	14.50	14.69	14.50	14.63
340	NYSE	HASI	Thu, Aug 21, 2014	14.39	14.50	14.37	14.46
339	NYSE	HASI	Wed, Aug 20, 2014	14.49	14.50	14.37	14.42
338	NYSE	HASI	Tue, Aug 19, 2014	14.56	14.60	14.48	14.50
337	NYSE	HASI	Mon, Aug 18, 2014	14.50	14.63	14.41	14.51
336	NYSE	HASI	Fri, Aug 15, 2014	14.31	14.47	14.18	14.44
335	NYSE	HASI	Thu, Aug 14, 2014	14.17	14.23	14.13	14.18
334	NYSE	HASI	Wed, Aug 13, 2014	14.20	14.40	14.10	14.13
333	NYSE	HASI	Tue, Aug 12, 2014	13.77	14.43	13.77	14.21
332	NYSE	HASI	Mon, Aug 11, 2014	13.45	13.73	13.45	13.70
331	NYSE	HASI	Fri, Aug 8, 2014	13.42	13.50	13.31	13.36
330	NYSE	HASI	Thu, Aug 7, 2014	13.53	13.59	13.28	13.38
329	NYSE	HASI	Wed, Aug 6, 2014	13.55	13.65	13.50	13.54
328	NYSE	HASI	Tue, Aug 5, 2014	13.60	13.69	13.50	13.57
327	NYSE	HASI	Mon, Aug 4, 2014	13.67	13.82	13.58	13.67
326	NYSE	HASI	Fri, Aug 1, 2014	13.75	13.77	13.55	13.67
325	NYSE	HASI	Thu, Jul 31, 2014	13.87	13.91	13.71	13.71
324	NYSE	HASI	Wed, Jul 30, 2014	14.10	14.10	13.84	14.00
323	NYSE	HASI	Tue, Jul 29, 2014	14.19	14.20	13.93	14.05
322	NYSE	HASI	Mon, Jul 28, 2014	14.25	14.30	14.06	14.20
321	NYSE	HASI	Fri, Jul 25, 2014	14.25	14.46	14.05	14.28
320	NYSE	HASI	Thu, Jul 24, 2014	14.35	14.45	14.26	14.31
319	NYSE	HASI	Wed, Jul 23, 2014	14.45	14.64	14.34	14.45
318	NYSE	HASI	Tue, Jul 22, 2014	14.41	14.58	14.29	14.50
317	NYSE	HASI	Mon, Jul 21, 2014	14.37	14.45	14.29	14.40
316	NYSE	HASI	Fri, Jul 18, 2014	14.41	14.50	14.27	14.45
315	NYSE	HASI	Thu, Jul 17, 2014	14.69	14.75	14.26	14.43
314	NYSE	HASI	Wed, Jul 16, 2014	14.74	14.87	14.48	14.79
313	NYSE	HASI	Tue, Jul 15, 2014	14.75	14.75	14.43	14.68
312	NYSE	HASI	Mon, Jul 14, 2014	14.70	14.82	14.58	14.72
311	NYSE	HASI	Fri, Jul 11, 2014	14.49	14.67	14.38	14.56
310	NYSE	HASI	Thu, Jul 10, 2014	14.42	14.57	14.18	14.46
309	NYSE	HASI	Wed, Jul 9, 2014	14.46	14.57	14.26	14.53
308	NYSE	HASI	Tue, Jul 8, 2014	14.50	14.58	14.24	14.35
307	NYSE	HASI	Mon, Jul 7, 2014	14.61	14.70	14.38	14.53
306	NYSE	HASI	Thu, Jul 3, 2014	14.72	14.78	14.56	14.59
305	NYSE	HASI	Wed, Jul 2, 2014	14.52	14.75	14.48	14.70
304	NYSE	HASI	Tue, Jul 1, 2014	14.36	14.84	14.32	14.54
303	NYSE	HASI	Mon, Jun 30, 2014	14.26	14.41	14.17	14.34
302	NYSE	HASI	Fri, Jun 27, 2014	14.05	14.31	14.00	14.31
301	NYSE	HASI	Thu, Jun 26, 2014	14.04	14.09	13.91	14.05
300	NYSE	HASI	Wed, Jun 25, 2014	13.81	14.10	13.53	14.07
299	NYSE	HASI	Tue, Jun 24, 2014	14.35	14.48	14.28	14.31
298	NYSE	HASI	Mon, Jun 23, 2014	14.55	14.58	14.30	14.40
297	NYSE	HASI	Fri, Jun 20, 2014	14.48	14.56	14.30	14.51
296	NYSE	HASI	Thu, Jun 19, 2014	14.58	14.60	14.27	14.43
295	NYSE	HASI	Wed, Jun 18, 2014	14.61	14.81	14.28	14.56
294	NYSE	HASI	Tue, Jun 17, 2014	14.52	14.66	14.50	14.65
293	NYSE	HASI	Mon, Jun 16, 2014	14.63	14.73	14.52	14.58
292	NYSE	HASI	Fri, Jun 13, 2014	14.74	14.75	14.51	14.65
291	NYSE	HASI	Thu, Jun 12, 2014	14.55	14.78	14.45	14.75
290	NYSE	HASI	Wed, Jun 11, 2014	14.46	14.58	14.20	14.52
289	NYSE	HASI	Tue, Jun 10, 2014	14.80	14.86	14.42	14.51
288	NYSE	HASI	Mon, Jun 9, 2014	14.65	14.88	14.56	14.81
287	NYSE	HASI	Fri, Jun 6, 2014	14.50	14.71	14.40	14.61
286	NYSE	HASI	Thu, Jun 5, 2014	14.26	14.64	14.11	14.49
285	NYSE	HASI	Wed, Jun 4, 2014	13.82	14.20	13.81	14.17
284	NYSE	HASI	Tue, Jun 3, 2014	13.95	14.04	13.69	13.89
283	NYSE	HASI	Mon, Jun 2, 2014	14.12	14.21	13.80	14.03
282	NYSE	HASI	Fri, May 30, 2014	14.04	14.33	13.87	14.09
281	NYSE	HASI	Thu, May 29, 2014	14.22	14.38	13.98	14.01
280	NYSE	HASI	Wed, May 28, 2014	13.94	14.43	13.92	14.14
279	NYSE	HASI	Tue, May 27, 2014	13.68	14.15	13.65	13.92
278	NYSE	HASI	Fri, May 23, 2014	13.45	13.67	13.35	13.59
277	NYSE	HASI	Thu, May 22, 2014	13.24	13.53	13.13	13.41
276	NYSE	HASI	Wed, May 21, 2014	13.25	13.42	13.18	13.28
275	NYSE	HASI	Tue, May 20, 2014	13.29	13.54	13.08	13.25
274	NYSE	HASI	Mon, May 19, 2014	13.46	13.46	13.20	13.30
273	NYSE	HASI	Fri, May 16, 2014	13.50	13.56	13.39	13.47
272	NYSE	HASI	Thu, May 15, 2014	13.37	13.53	13.05	13.50
271	NYSE	HASI	Wed, May 14, 2014	13.54	13.65	13.39	13.43
270	NYSE	HASI	Tue, May 13, 2014	13.13	13.72	12.91	13.57
269	NYSE	HASI	Mon, May 12, 2014	13.40	13.72	13.39	13.50
268	NYSE	HASI	Fri, May 9, 2014	13.15	13.38	13.11	13.36
267	NYSE	HASI	Thu, May 8, 2014	13.22	13.31	13.14	13.26
266	NYSE	HASI	Wed, May 7, 2014	13.64	13.64	13.22	13.27
265	NYSE	HASI	Tue, May 6, 2014	13.28	13.72	12.98	13.71
264	NYSE	HASI	Mon, May 5, 2014	13.05	13.41	13.02	13.31
263	NYSE	HASI	Fri, May 2, 2014	13.29	13.49	13.15	13.15
262	NYSE	HASI	Thu, May 1, 2014	13.14	13.38	13.01	13.35
261	NYSE	HASI	Wed, Apr 30, 2014	13.20	13.27	13.12	13.22
260	NYSE	HASI	Tue, Apr 29, 2014	13.15	13.26	13.12	13.25
259	NYSE	HASI	Mon, Apr 28, 2014	13.13	13.24	12.96	13.13
258	NYSE	HASI	Fri, Apr 25, 2014	13.03	13.16	13.00	13.15
257	NYSE	HASI	Thu, Apr 24, 2014	12.97	13.17	12.95	13.15
256	NYSE	HASI	Wed, Apr 23, 2014	13.60	13.78	13.01	13.18
255	NYSE	HASI	Tue, Apr 22, 2014	13.60	13.99	13.52	13.97
254	NYSE	HASI	Mon, Apr 21, 2014	13.39	13.57	13.10	13.54
253	NYSE	HASI	Thu, Apr 17, 2014	13.46	13.75	13.17	13.34
252	NYSE	HASI	Wed, Apr 16, 2014	13.66	13.67	13.17	13.45
251	NYSE	HASI	Tue, Apr 15, 2014	13.97	13.97	13.28	13.53
250	NYSE	HASI	Mon, Apr 14, 2014	13.87	14.02	13.73	13.91
249	NYSE	HASI	Fri, Apr 11, 2014	14.00	14.10	13.74	13.75
248	NYSE	HASI	Thu, Apr 10, 2014	14.23	14.47	14.00	14.14
247	NYSE	HASI	Wed, Apr 9, 2014	14.33	14.33	13.94	14.20
246	NYSE	HASI	Tue, Apr 8, 2014	14.06	14.30	13.86	14.27
245	NYSE	HASI	Mon, Apr 7, 2014	14.09	14.21	14.00	14.02
244	NYSE	HASI	Fri, Apr 4, 2014	14.63	14.63	14.11	14.17
243	NYSE	HASI	Thu, Apr 3, 2014	14.68	14.68	14.26	14.56
242	NYSE	HASI	Wed, Apr 2, 2014	14.55	14.84	14.47	14.68
241	NYSE	HASI	Tue, Apr 1, 2014	14.44	14.70	14.30	14.50
240	NYSE	HASI	Mon, Mar 31, 2014	14.12	14.58	14.06	14.35
239	NYSE	HASI	Fri, Mar 28, 2014	14.41	14.56	13.76	14.04
238	NYSE	HASI	Thu, Mar 27, 2014	14.41	14.75	14.26	14.41
237	NYSE	HASI	Wed, Mar 26, 2014	14.77	14.77	14.06	14.35
236	NYSE	HASI	Tue, Mar 25, 2014	14.61	14.71	14.43	14.66
235	NYSE	HASI	Mon, Mar 24, 2014	14.95	14.98	14.44	14.67
234	NYSE	HASI	Fri, Mar 21, 2014	15.00	15.11	14.76	14.89
233	NYSE	HASI	Thu, Mar 20, 2014	14.82	15.00	14.82	14.97
232	NYSE	HASI	Wed, Mar 19, 2014	14.79	15.00	14.65	14.82
231	NYSE	HASI	Tue, Mar 18, 2014	14.55	14.86	14.52	14.71
230	NYSE	HASI	Mon, Mar 17, 2014	14.70	14.70	14.39	14.60
229	NYSE	HASI	Fri, Mar 14, 2014	14.38	14.69	14.21	14.58
228	NYSE	HASI	Thu, Mar 13, 2014	14.71	14.72	14.31	14.38
227	NYSE	HASI	Wed, Mar 12, 2014	14.52	14.71	14.35	14.65
226	NYSE	HASI	Tue, Mar 11, 2014	14.75	14.84	14.48	14.55
225	NYSE	HASI	Mon, Mar 10, 2014	14.63	14.81	14.47	14.70
224	NYSE	HASI	Fri, Mar 7, 2014	14.65	14.65	14.35	14.63
223	NYSE	HASI	Thu, Mar 6, 2014	14.72	14.89	14.51	14.58
222	NYSE	HASI	Wed, Mar 5, 2014	14.75	14.81	14.62	14.66
221	NYSE	HASI	Tue, Mar 4, 2014	14.16	14.99	14.10	14.81
220	NYSE	HASI	Mon, Mar 3, 2014	14.29	14.46	13.96	14.05
219	NYSE	HASI	Fri, Feb 28, 2014	14.29	14.53	14.04	14.33
218	NYSE	HASI	Thu, Feb 27, 2014	14.55	14.63	14.34	14.43
217	NYSE	HASI	Wed, Feb 26, 2014	14.75	14.78	14.50	14.59
216	NYSE	HASI	Tue, Feb 25, 2014	14.41	14.81	14.36	14.69
215	NYSE	HASI	Mon, Feb 24, 2014	14.15	14.44	14.13	14.32
214	NYSE	HASI	Fri, Feb 21, 2014	14.26	14.26	13.98	14.17
213	NYSE	HASI	Thu, Feb 20, 2014	14.10	14.34	13.85	14.20
212	NYSE	HASI	Wed, Feb 19, 2014	14.15	14.50	13.89	14.13
211	NYSE	HASI	Tue, Feb 18, 2014	14.00	14.10	13.91	14.05
210	NYSE	HASI	Fri, Feb 14, 2014	13.72	14.02	13.63	13.99
209	NYSE	HASI	Thu, Feb 13, 2014	13.61	13.75	13.60	13.69
208	NYSE	HASI	Wed, Feb 12, 2014	13.70	14.09	13.60	13.68
207	NYSE	HASI	Tue, Feb 11, 2014	13.70	13.70	13.50	13.65
206	NYSE	HASI	Mon, Feb 10, 2014	13.24	13.70	13.19	13.69
205	NYSE	HASI	Fri, Feb 7, 2014	13.28	13.40	13.01	13.16
204	NYSE	HASI	Thu, Feb 6, 2014	13.04	13.32	13.03	13.25
203	NYSE	HASI	Wed, Feb 5, 2014	13.01	13.10	12.85	12.98
202	NYSE	HASI	Tue, Feb 4, 2014	13.06	13.20	12.97	13.04
201	NYSE	HASI	Mon, Feb 3, 2014	13.18	13.34	12.94	13.04
200	NYSE	HASI	Fri, Jan 31, 2014	12.95	13.33	12.91	13.23
199	NYSE	HASI	Thu, Jan 30, 2014	12.90	13.21	12.84	13.07
198	NYSE	HASI	Wed, Jan 29, 2014	13.00	13.11	12.75	12.79
197	NYSE	HASI	Tue, Jan 28, 2014	12.98	13.18	12.89	13.03
196	NYSE	HASI	Mon, Jan 27, 2014	13.25	13.40	12.92	13.01
195	NYSE	HASI	Fri, Jan 24, 2014	13.22	13.29	13.02	13.18
194	NYSE	HASI	Thu, Jan 23, 2014	13.16	13.28	13.05	13.23
193	NYSE	HASI	Wed, Jan 22, 2014	13.22	13.27	13.18	13.23
192	NYSE	HASI	Tue, Jan 21, 2014	13.20	13.34	13.12	13.23
191	NYSE	HASI	Fri, Jan 17, 2014	13.12	13.25	13.08	13.16
190	NYSE	HASI	Thu, Jan 16, 2014	13.15	13.25	13.08	13.17
189	NYSE	HASI	Wed, Jan 15, 2014	13.16	13.27	13.07	13.21
188	NYSE	HASI	Tue, Jan 14, 2014	12.89	13.28	12.84	13.17
187	NYSE	HASI	Mon, Jan 13, 2014	12.94	13.21	12.79	12.87
186	NYSE	HASI	Fri, Jan 10, 2014	13.00	13.09	12.72	12.94
185	NYSE	HASI	Thu, Jan 9, 2014	13.05	13.05	12.89	12.91
184	NYSE	HASI	Wed, Jan 8, 2014	13.02	13.06	12.61	13.05
183	NYSE	HASI	Tue, Jan 7, 2014	13.33	13.52	13.01	13.06
182	NYSE	HASI	Mon, Jan 6, 2014	13.67	13.78	13.10	13.25
181	NYSE	HASI	Fri, Jan 3, 2014	13.54	13.91	13.44	13.60
180	NYSE	HASI	Thu, Jan 2, 2014	13.86	13.86	13.35	13.56
179	NYSE	HASI	Tue, Dec 31, 2013	13.79	14.15	13.79	13.96
178	NYSE	HASI	Mon, Dec 30, 2013	13.95	14.00	13.77	13.83
177	NYSE	HASI	Fri, Dec 27, 2013	13.86	14.00	13.57	13.85
176	NYSE	HASI	Thu, Dec 26, 2013	13.90	13.98	13.65	13.80
175	NYSE	HASI	Tue, Dec 24, 2013	13.81	14.00	13.81	13.92
174	NYSE	HASI	Mon, Dec 23, 2013	13.40	13.81	13.27	13.74
173	NYSE	HASI	Fri, Dec 20, 2013	13.00	13.72	12.97	13.27
172	NYSE	HASI	Thu, Dec 19, 2013	12.90	12.93	12.57	12.89
171	NYSE	HASI	Wed, Dec 18, 2013	12.59	12.94	12.53	12.93
170	NYSE	HASI	Tue, Dec 17, 2013	12.51	12.58	12.46	12.49
169	NYSE	HASI	Mon, Dec 16, 2013	12.55	12.55	12.40	12.50
168	NYSE	HASI	Fri, Dec 13, 2013	12.51	12.55	12.20	12.51
167	NYSE	HASI	Thu, Dec 12, 2013	12.39	12.51	12.39	12.49
166	NYSE	HASI	Wed, Dec 11, 2013	12.48	12.54	12.35	12.44
165	NYSE	HASI	Tue, Dec 10, 2013	12.45	12.54	12.43	12.49
164	NYSE	HASI	Mon, Dec 9, 2013	12.40	12.51	12.30	12.42
163	NYSE	HASI	Fri, Dec 6, 2013	12.43	12.43	12.31	12.43
162	NYSE	HASI	Thu, Dec 5, 2013	12.31	12.48	12.26	12.33
161	NYSE	HASI	Wed, Dec 4, 2013	12.27	12.35	12.22	12.31
160	NYSE	HASI	Tue, Dec 3, 2013	12.29	12.36	12.20	12.33
159	NYSE	HASI	Mon, Dec 2, 2013	12.37	12.39	12.25	12.35
158	NYSE	HASI	Fri, Nov 29, 2013	12.35	12.40	12.34	12.40
157	NYSE	HASI	Wed, Nov 27, 2013	12.26	12.39	12.15	12.36
156	NYSE	HASI	Tue, Nov 26, 2013	12.01	12.29	11.96	12.29
155	NYSE	HASI	Mon, Nov 25, 2013	12.03	12.05	11.87	12.02
154	NYSE	HASI	Fri, Nov 22, 2013	11.94	12.05	11.89	12.01
153	NYSE	HASI	Thu, Nov 21, 2013	11.78	12.03	11.77	11.90
152	NYSE	HASI	Wed, Nov 20, 2013	11.96	11.96	11.70	11.75
151	NYSE	HASI	Tue, Nov 19, 2013	11.82	11.99	11.82	11.90
150	NYSE	HASI	Mon, Nov 18, 2013	11.98	12.04	11.82	11.85
149	NYSE	HASI	Fri, Nov 15, 2013	11.96	12.04	11.90	11.99
148	NYSE	HASI	Thu, Nov 14, 2013	11.89	12.07	11.87	11.98
147	NYSE	HASI	Wed, Nov 13, 2013	11.65	12.25	11.65	12.05
146	NYSE	HASI	Tue, Nov 12, 2013	12.02	12.03	11.61	11.66
145	NYSE	HASI	Mon, Nov 11, 2013	11.71	12.05	11.71	12.01
144	NYSE	HASI	Fri, Nov 8, 2013	12.24	12.39	11.64	11.69
143	NYSE	HASI	Thu, Nov 7, 2013	12.38	12.40	12.20	12.30
142	NYSE	HASI	Wed, Nov 6, 2013	12.33	12.46	12.13	12.39
141	NYSE	HASI	Tue, Nov 5, 2013	12.43	12.51	12.22	12.29
140	NYSE	HASI	Mon, Nov 4, 2013	12.40	12.49	12.30	12.45
139	NYSE	HASI	Fri, Nov 1, 2013	12.29	12.40	12.17	12.34
138	NYSE	HASI	Thu, Oct 31, 2013	12.17	12.40	12.04	12.25
137	NYSE	HASI	Wed, Oct 30, 2013	12.18	12.29	12.09	12.17
136	NYSE	HASI	Tue, Oct 29, 2013	12.06	12.09	11.84	12.04
135	NYSE	HASI	Mon, Oct 28, 2013	11.91	12.10	11.80	12.01
134	NYSE	HASI	Fri, Oct 25, 2013	11.73	12.00	11.60	11.98
133	NYSE	HASI	Thu, Oct 24, 2013	11.76	11.88	11.65	11.82
132	NYSE	HASI	Wed, Oct 23, 2013	11.73	11.87	11.56	11.73
131	NYSE	HASI	Tue, Oct 22, 2013	11.83	11.90	11.60	11.75
130	NYSE	HASI	Mon, Oct 21, 2013	11.95	11.96	11.79	11.85
129	NYSE	HASI	Fri, Oct 18, 2013	11.78	11.97	11.59	11.91
128	NYSE	HASI	Thu, Oct 17, 2013	11.40	11.72	11.29	11.68
127	NYSE	HASI	Wed, Oct 16, 2013	11.30	11.49	11.08	11.41
126	NYSE	HASI	Tue, Oct 15, 2013	11.49	11.54	11.11	11.27
125	NYSE	HASI	Mon, Oct 14, 2013	11.43	11.52	11.34	11.49
124	NYSE	HASI	Fri, Oct 11, 2013	11.13	11.45	11.03	11.44
123	NYSE	HASI	Thu, Oct 10, 2013	11.15	11.36	11.08	11.19
122	NYSE	HASI	Wed, Oct 9, 2013	11.17	11.25	11.03	11.06
121	NYSE	HASI	Tue, Oct 8, 2013	11.17	11.33	11.09	11.18
120	NYSE	HASI	Mon, Oct 7, 2013	11.25	11.33	11.18	11.18
119	NYSE	HASI	Fri, Oct 4, 2013	11.06	11.36	11.06	11.29
118	NYSE	HASI	Thu, Oct 3, 2013	11.31	11.42	11.09	11.12
117	NYSE	HASI	Wed, Oct 2, 2013	11.38	11.48	11.28	11.35
116	NYSE	HASI	Tue, Oct 1, 2013	11.35	11.63	11.25	11.40
115	NYSE	HASI	Mon, Sep 30, 2013	11.37	11.66	11.31	11.40
114	NYSE	HASI	Fri, Sep 27, 2013	11.55	11.71	11.35	11.40
113	NYSE	HASI	Thu, Sep 26, 2013	11.60	11.75	11.50	11.58
112	NYSE	HASI	Wed, Sep 25, 2013	11.70	11.83	11.54	11.60
111	NYSE	HASI	Tue, Sep 24, 2013	11.62	11.86	11.58	11.67
110	NYSE	HASI	Mon, Sep 23, 2013	11.66	11.71	11.55	11.68
109	NYSE	HASI	Fri, Sep 20, 2013	11.99	11.99	11.60	11.68
108	NYSE	HASI	Thu, Sep 19, 2013	12.09	12.13	11.85	11.92
107	NYSE	HASI	Wed, Sep 18, 2013	12.01	12.25	11.95	12.09
106	NYSE	HASI	Tue, Sep 17, 2013	11.79	11.97	11.68	11.94
105	NYSE	HASI	Mon, Sep 16, 2013	11.87	11.90	11.50	11.74
104	NYSE	HASI	Fri, Sep 13, 2013	11.70	11.80	11.66	11.73
103	NYSE	HASI	Thu, Sep 12, 2013	11.78	11.83	11.62	11.65
102	NYSE	HASI	Wed, Sep 11, 2013	11.71	11.88	11.64	11.74
101	NYSE	HASI	Tue, Sep 10, 2013	11.76	11.76	11.56	11.60
100	NYSE	HASI	Mon, Sep 9, 2013	12.46	12.51	11.58	11.71
99	NYSE	HASI	Fri, Sep 6, 2013	11.73	11.73	11.50	11.56
98	NYSE	HASI	Thu, Sep 5, 2013	11.70	11.86	11.56	11.66
97	NYSE	HASI	Wed, Sep 4, 2013	11.80	11.83	11.63	11.71
96	NYSE	HASI	Tue, Sep 3, 2013	11.84	11.93	11.76	11.84
95	NYSE	HASI	Fri, Aug 30, 2013	11.86	11.93	11.67	11.74
94	NYSE	HASI	Thu, Aug 29, 2013	11.72	11.91	11.72	11.90
93	NYSE	HASI	Wed, Aug 28, 2013	11.80	11.86	11.75	11.79
92	NYSE	HASI	Tue, Aug 27, 2013	12.14	12.23	11.74	11.80
91	NYSE	HASI	Mon, Aug 26, 2013	12.25	12.27	12.08	12.25
90	NYSE	HASI	Fri, Aug 23, 2013	12.15	12.29	12.13	12.24
89	NYSE	HASI	Thu, Aug 22, 2013	12.17	12.20	12.08	12.15
88	NYSE	HASI	Wed, Aug 21, 2013	12.08	12.19	12.05	12.15
87	NYSE	HASI	Tue, Aug 20, 2013	12.00	12.20	11.98	12.14
86	NYSE	HASI	Mon, Aug 19, 2013	11.69	12.11	11.60	12.05
85	NYSE	HASI	Fri, Aug 16, 2013	11.49	11.85	11.49	11.73
84	NYSE	HASI	Thu, Aug 15, 2013	11.41	11.63	11.41	11.48
83	NYSE	HASI	Wed, Aug 14, 2013	11.73	11.89	11.35	11.51
82	NYSE	HASI	Tue, Aug 13, 2013	11.75	11.91	11.62	11.78
81	NYSE	HASI	Mon, Aug 12, 2013	11.39	11.84	11.39	11.72
80	NYSE	HASI	Fri, Aug 9, 2013	11.50	11.57	11.32	11.46
79	NYSE	HASI	Thu, Aug 8, 2013	11.42	11.48	11.22	11.44
78	NYSE	HASI	Wed, Aug 7, 2013	11.35	11.51	11.05	11.37
77	NYSE	HASI	Tue, Aug 6, 2013	11.27	11.49	11.19	11.38
76	NYSE	HASI	Mon, Aug 5, 2013	11.57	11.64	11.33	11.42
75	NYSE	HASI	Fri, Aug 2, 2013	11.64	11.79	11.50	11.53
74	NYSE	HASI	Thu, Aug 1, 2013	12.00	12.01	11.51	11.55
73	NYSE	HASI	Wed, Jul 31, 2013	11.82	11.99	11.67	11.87
72	NYSE	HASI	Tue, Jul 30, 2013	11.82	11.88	11.62	11.80
71	NYSE	HASI	Mon, Jul 29, 2013	11.39	11.73	11.39	11.73
70	NYSE	HASI	Fri, Jul 26, 2013	11.31	11.41	11.16	11.33
69	NYSE	HASI	Thu, Jul 25, 2013	11.45	11.46	11.34	11.40
68	NYSE	HASI	Wed, Jul 24, 2013	11.75	11.80	11.37	11.42
67	NYSE	HASI	Tue, Jul 23, 2013	11.55	11.77	11.48	11.75
66	NYSE	HASI	Mon, Jul 22, 2013	11.53	11.75	11.46	11.50
65	NYSE	HASI	Fri, Jul 19, 2013	11.80	11.80	11.47	11.50
64	NYSE	HASI	Thu, Jul 18, 2013	11.80	11.92	11.75	11.83
63	NYSE	HASI	Wed, Jul 17, 2013	11.93	12.02	11.73	11.81
62	NYSE	HASI	Tue, Jul 16, 2013	12.04	12.16	11.93	12.00
61	NYSE	HASI	Mon, Jul 15, 2013	12.21	12.33	11.92	12.06
60	NYSE	HASI	Fri, Jul 12, 2013	12.08	12.40	12.05	12.26
59	NYSE	HASI	Thu, Jul 11, 2013	12.06	12.16	11.97	12.16
58	NYSE	HASI	Wed, Jul 10, 2013	12.00	12.04	11.80	11.94
57	NYSE	HASI	Tue, Jul 9, 2013	12.36	12.38	11.99	12.03
56	NYSE	HASI	Mon, Jul 8, 2013	12.42	12.44	12.30	12.36
55	NYSE	HASI	Fri, Jul 5, 2013	12.41	12.45	12.12	12.41
54	NYSE	HASI	Wed, Jul 3, 2013	12.36	12.49	12.26	12.40
53	NYSE	HASI	Tue, Jul 2, 2013	12.44	12.44	12.15	12.38
52	NYSE	HASI	Mon, Jul 1, 2013	12.06	12.49	11.95	12.44
51	NYSE	HASI	Fri, Jun 28, 2013	11.53	12.08	11.53	11.88
50	NYSE	HASI	Thu, Jun 27, 2013	11.56	11.65	11.45	11.55
49	NYSE	HASI	Wed, Jun 26, 2013	11.40	11.59	11.40	11.54
48	NYSE	HASI	Tue, Jun 25, 2013	11.67	11.67	11.32	11.35
47	NYSE	HASI	Mon, Jun 24, 2013	11.70	11.70	11.51	11.60
46	NYSE	HASI	Fri, Jun 21, 2013	11.73	11.80	11.45	11.76
45	NYSE	HASI	Thu, Jun 20, 2013	11.74	11.76	11.59	11.64
44	NYSE	HASI	Wed, Jun 19, 2013	11.47	11.66	11.46	11.64
43	NYSE	HASI	Tue, Jun 18, 2013	11.64	11.65	11.48	11.56
42	NYSE	HASI	Mon, Jun 17, 2013	11.42	11.65	11.41	11.59
41	NYSE	HASI	Fri, Jun 14, 2013	10.75	11.29	10.70	11.29
40	NYSE	HASI	Thu, Jun 13, 2013	11.03	11.10	10.83	10.87
39	NYSE	HASI	Wed, Jun 12, 2013	11.25	11.25	10.99	11.12
38	NYSE	HASI	Tue, Jun 11, 2013	11.17	11.29	11.06	11.12
37	NYSE	HASI	Mon, Jun 10, 2013	11.20	11.36	11.12	11.30
36	NYSE	HASI	Fri, Jun 7, 2013	11.35	11.40	11.05	11.08
35	NYSE	HASI	Thu, Jun 6, 2013	11.03	11.29	11.01	11.27
34	NYSE	HASI	Wed, Jun 5, 2013	11.50	11.50	11.08	11.10
33	NYSE	HASI	Tue, Jun 4, 2013	11.50	11.57	11.30	11.49
32	NYSE	HASI	Mon, Jun 3, 2013	11.70	11.70	11.00	11.42
31	NYSE	HASI	Fri, May 31, 2013	11.64	11.72	11.48	11.51
30	NYSE	HASI	Thu, May 30, 2013	11.46	11.69	11.41	11.64
29	NYSE	HASI	Wed, May 29, 2013	11.87	11.94	11.46	11.53
28	NYSE	HASI	Tue, May 28, 2013	11.99	12.07	11.84	11.98
27	NYSE	HASI	Fri, May 24, 2013	12.05	12.05	11.62	11.91
26	NYSE	HASI	Thu, May 23, 2013	11.65	12.05	11.46	12.05
25	NYSE	HASI	Wed, May 22, 2013	12.13	12.33	11.79	11.80
24	NYSE	HASI	Tue, May 21, 2013	12.31	12.47	12.17	12.39
23	NYSE	HASI	Mon, May 20, 2013	12.26	12.51	12.26	12.44
22	NYSE	HASI	Fri, May 17, 2013	12.28	12.51	12.14	12.50
21	NYSE	HASI	Thu, May 16, 2013	12.21	12.35	12.20	12.34
20	NYSE	HASI	Wed, May 15, 2013	12.09	12.25	12.05	12.21
19	NYSE	HASI	Tue, May 14, 2013	11.90	12.10	11.85	12.07
18	NYSE	HASI	Mon, May 13, 2013	11.98	12.05	11.90	12.00
17	NYSE	HASI	Fri, May 10, 2013	11.91	11.98	11.90	11.97
16	NYSE	HASI	Thu, May 9, 2013	11.66	12.00	11.58	11.91
15	NYSE	HASI	Wed, May 8, 2013	12.05	12.06	11.83	11.98
14	NYSE	HASI	Tue, May 7, 2013	11.67	12.07	11.59	12.00
13	NYSE	HASI	Mon, May 6, 2013	11.51	11.69	11.41	11.69
12	NYSE	HASI	Fri, May 3, 2013	11.45	11.53	11.38	11.52
11	NYSE	HASI	Thu, May 2, 2013	11.45	11.50	11.36	11.50
10	NYSE	HASI	Wed, May 1, 2013	11.29	11.44	11.25	11.44
9	NYSE	HASI	Tue, Apr 30, 2013	11.30	11.38	11.26	11.38
8	NYSE	HASI	Mon, Apr 29, 2013	11.39	11.41	11.25	11.35
7	NYSE	HASI	Fri, Apr 26, 2013	11.47	11.50	11.39	11.50
6	NYSE	HASI	Thu, Apr 25, 2013	11.25	11.44	11.25	11.38
5	NYSE	HASI	Wed, Apr 24, 2013	11.70	11.70	11.25	11.26
4	NYSE	HASI	Tue, Apr 23, 2013	11.35	11.35	10.67	11.19
3	NYSE	HASI	Mon, Apr 22, 2013	11.30	11.50	11.25	11.37
2	NYSE	HASI	Fri, Apr 19, 2013	11.40	11.50	11.07	11.25
1	NYSE	HASI	Thu, Apr 18, 2013	11.60	11.89	11.03	11.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Hannon Armstrong Sustainable Infrastructure Capital Inc NYSE:HASI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024