HA Sustainable Infrastructure Capital, Inc. HASI
NYSE · United States · Finance
$35.90+0.08 (+0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.97 | +0.42% | $35.61 | $36.15 | $35.47 | 965.32K |
| 2026-09-30 | $35.82 | +0.73% | $35.69 | $36.03 | $35.38 | 908.90K |
| 2026-09-29 | $35.56 | -1.90% | $36.31 | $36.46 | $35.37 | 1.03M |
| 2026-09-28 | $36.25 | -0.52% | $36.21 | $36.52 | $35.70 | 729.70K |
| 2026-09-25 | $36.44 | +0.77% | $36.39 | $36.80 | $35.98 | 2.30M |
| 2026-09-24 | $36.16 | -0.14% | $35.92 | $36.32 | $35.66 | 1.45M |
| 2026-09-23 | $36.21 | -2.69% | $36.80 | $36.95 | $36.18 | 915.40K |
| 2026-09-22 | $37.21 | +0.49% | $37.38 | $37.63 | $37.15 | 653.40K |
| 2026-09-21 | $37.03 | +0.82% | $37.14 | $37.28 | $36.76 | 589.80K |
| 2026-09-18 | $36.73 | -1.21% | $37.03 | $37.15 | $36.16 | 2.32M |
| 2026-09-17 | $37.18 | +2.14% | $36.60 | $37.44 | $36.39 | 913.20K |
| 2026-09-16 | $36.40 | -0.08% | $36.68 | $36.97 | $35.99 | 827.50K |
| 2026-09-15 | $36.43 | -1.11% | $36.89 | $36.98 | $36.32 | 844.30K |
| 2026-09-14 | $36.84 | -1.42% | $37.24 | $37.44 | $36.69 | 843.20K |
| 2026-09-11 | $37.37 | -0.64% | $37.96 | $37.96 | $37.11 | 668.90K |
| 2026-09-10 | $37.61 | -2.06% | $38.21 | $38.25 | $37.38 | 873.00K |
| 2026-09-09 | $38.40 | -2.46% | $39.61 | $39.92 | $38.05 | 1.04M |
| 2026-09-08 | $39.37 | +2.69% | $38.17 | $39.45 | $38.00 | 851.40K |
| 2026-09-04 | $38.34 | -3.77% | $38.02 | $38.82 | $37.64 | 1.91M |
| 2026-09-03 | $39.84 | +0.03% | $40.14 | $40.50 | $39.38 | 569.30K |
| 2026-09-02 | $39.83 | +0.78% | $39.59 | $40.22 | $39.23 | 1.03M |
| 2026-09-01 | $39.52 | -0.08% | $39.31 | $39.64 | $38.94 | 4.73M |
| 2026-08-31 | $39.55 | -1.13% | $39.75 | $39.75 | $39.20 | 641.10K |
| 2026-08-28 | $40.00 | -0.67% | $40.08 | $40.56 | $40.00 | 552.30K |
| 2026-08-27 | $40.27 | +0.52% | $40.02 | $40.34 | $39.77 | 609.60K |
| 2026-08-26 | $40.06 | +1.06% | $39.51 | $40.08 | $39.37 | 509.40K |
| 2026-08-25 | $39.64 | +0.43% | $39.53 | $40.04 | $38.97 | 1.10M |
| 2026-08-24 | $39.47 | -0.03% | $39.44 | $39.79 | $38.76 | 1.01M |
| 2026-08-21 | $39.48 | -2.81% | $40.90 | $40.99 | $39.41 | 1.09M |
| 2026-08-20 | $40.62 | -3.01% | $41.42 | $41.67 | $40.54 | 934.60K |
| 2026-08-19 | $41.88 | +1.26% | $41.75 | $42.32 | $41.53 | 753.40K |
| 2026-08-18 | $41.36 | -1.83% | $42.19 | $42.26 | $41.22 | 870.90K |
| 2026-08-17 | $42.13 | +0.02% | $42.03 | $42.54 | $41.78 | 1.03M |
| 2026-08-14 | $42.12 | -0.54% | $42.31 | $43.05 | $42.06 | 531.20K |
| 2026-08-13 | $42.35 | +1.24% | $41.82 | $42.37 | $41.55 | 837.50K |
| 2026-08-12 | $41.83 | +1.83% | $41.47 | $41.94 | $41.20 | 895.10K |
| 2026-08-11 | $41.08 | +1.26% | $40.93 | $41.67 | $40.93 | 1.27M |
| 2026-08-10 | $40.57 | -0.27% | $40.82 | $40.82 | $39.41 | 985.20K |
| 2026-08-07 | $40.68 | +6.38% | $39.78 | $41.38 | $39.77 | 1.85M |
| 2026-08-06 | $38.24 | +0.18% | $38.22 | $38.88 | $38.11 | 1.10M |
| 2026-08-05 | $38.17 | -1.88% | $38.52 | $38.52 | $38.01 | 790.70K |
| 2026-08-04 | $38.90 | +0.83% | $38.87 | $39.44 | $38.65 | 977.90K |
| 2026-08-03 | $38.58 | +1.87% | $37.91 | $38.67 | $37.77 | 751.70K |
| 2026-07-31 | $37.87 | -0.24% | $38.44 | $38.44 | $37.31 | 900.00K |
| 2026-07-30 | $37.96 | +0.82% | $38.17 | $38.78 | $37.90 | 825.60K |
| 2026-07-29 | $37.65 | -2.86% | $38.98 | $39.00 | $37.45 | 935.90K |
| 2026-07-28 | $38.76 | +0.88% | $38.22 | $38.99 | $37.92 | 1.10M |
| 2026-07-27 | $38.42 | +0.13% | $38.47 | $38.58 | $37.60 | 685.50K |
| 2026-07-24 | $38.37 | +0.05% | $38.65 | $38.65 | $38.04 | 699.90K |
| 2026-07-23 | $38.35 | +1.16% | $37.60 | $38.47 | $37.50 | 882.80K |
| 2026-07-22 | $37.91 | -1.30% | $38.45 | $38.85 | $37.91 | 989.00K |
| 2026-07-21 | $38.41 | +1.56% | $38.22 | $38.72 | $37.57 | 803.50K |
| 2026-07-20 | $37.82 | -1.56% | $38.60 | $38.81 | $37.64 | 869.10K |
| 2026-07-17 | $38.42 | -1.18% | $38.20 | $38.74 | $37.80 | 675.50K |
| 2026-07-16 | $38.88 | +1.25% | $38.37 | $39.31 | $38.25 | 655.70K |
| 2026-07-15 | $38.40 | -0.16% | $38.78 | $39.16 | $38.32 | 733.90K |
| 2026-07-14 | $38.46 | +1.48% | $38.31 | $38.80 | $37.99 | 997.90K |
| 2026-07-13 | $37.90 | +0.21% | $37.88 | $38.37 | $37.64 | 549.60K |
| 2026-07-10 | $37.82 | +1.34% | $37.73 | $38.10 | $37.48 | 666.40K |
| 2026-07-09 | $37.32 | -0.21% | $37.56 | $38.24 | $37.32 | 1.12M |
| 2026-07-08 | $37.40 | -0.66% | $37.40 | $37.95 | $37.12 | 730.50K |
| 2026-07-07 | $37.65 | -1.65% | $38.27 | $38.44 | $37.65 | 637.20K |
| 2026-07-06 | $38.28 | +0.05% | $38.32 | $38.97 | $38.22 | 625.00K |
| 2026-07-02 | $38.26 | -0.96% | $38.68 | $38.87 | $37.39 | 722.30K |
| 2026-07-01 | $38.63 | -1.08% | $38.99 | $39.76 | $38.62 | 732.00K |
| 2026-06-30 | $39.05 | +0.26% | $39.09 | $39.66 | $38.87 | 710.00K |
| 2026-06-29 | $38.95 | -1.59% | $38.80 | $39.54 | $37.80 | 1.54M |
| 2026-06-26 | $39.58 | +1.02% | $39.08 | $39.72 | $38.81 | 3.06M |
| 2026-06-25 | $39.18 | +0.20% | $39.43 | $39.43 | $38.70 | 613.20K |
| 2026-06-24 | $39.10 | -0.13% | $39.33 | $39.93 | $39.02 | 994.60K |
| 2026-06-23 | $39.15 | -0.23% | $38.69 | $39.44 | $38.69 | 590.10K |
| 2026-06-22 | $39.24 | +0.46% | $39.04 | $39.70 | $39.00 | 738.80K |
| 2026-06-18 | $39.06 | +2.82% | $38.32 | $39.07 | $38.01 | 1.90M |
| 2026-06-17 | $37.99 | -2.59% | $39.14 | $39.35 | $37.86 | 933.00K |
| 2026-06-16 | $39.00 | +2.01% | $38.26 | $39.05 | $38.26 | 1.15M |
| 2026-06-15 | $38.23 | -0.16% | $38.75 | $39.00 | $37.81 | 1.04M |
| 2026-06-12 | $38.29 | +2.57% | $37.68 | $38.70 | $37.64 | 759.40K |
| 2026-06-11 | $37.33 | +2.64% | $36.91 | $37.35 | $36.36 | 1.49M |
| 2026-06-10 | $36.37 | -1.17% | $36.70 | $37.06 | $36.25 | 1.47M |
| 2026-06-09 | $36.80 | -1.50% | $37.89 | $37.97 | $36.78 | 1.71M |
| 2026-06-08 | $37.36 | -3.39% | $39.16 | $39.53 | $37.36 | 2.45M |
| 2026-06-05 | $38.67 | -3.90% | $40.00 | $40.01 | $38.39 | 1.30M |
| 2026-06-04 | $40.24 | +0.27% | $40.32 | $40.73 | $40.00 | 777.90K |
| 2026-06-03 | $40.13 | -1.28% | $40.35 | $40.71 | $40.00 | 889.10K |
| 2026-06-02 | $40.65 | +1.12% | $40.07 | $41.35 | $40.07 | 781.60K |
| 2026-06-01 | $40.20 | -1.95% | $40.50 | $40.77 | $40.06 | 1.03M |
| 2026-05-29 | $41.00 | -0.77% | $41.33 | $41.52 | $40.56 | 1.08M |
| 2026-05-28 | $41.32 | -0.91% | $41.49 | $41.85 | $41.16 | 1.03M |
| 2026-05-27 | $41.70 | +1.19% | $41.59 | $42.11 | $41.27 | 740.60K |
| 2026-05-26 | $41.21 | +1.48% | $40.96 | $41.33 | $40.64 | 758.90K |