HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
26.97
+1.07 (4.13%)
May 9, 2025, 4:00 PM - Market closed
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.07 | 27.04 | 25.97 | 26.97 | 26.97 | 4.13% | 1,558,663 |
| May 8, 2025 | 26.90 | 26.97 | 25.05 | 25.90 | 25.90 | 0.50% | 1,695,006 |
| May 7, 2025 | 25.85 | 26.21 | 25.74 | 25.77 | 25.77 | -0.23% | 885,408 |
| May 6, 2025 | 25.39 | 25.88 | 25.16 | 25.83 | 25.83 | 1.53% | 1,159,753 |
| May 5, 2025 | 25.48 | 25.65 | 25.04 | 25.44 | 25.44 | -0.66% | 1,148,433 |
| May 2, 2025 | 25.21 | 25.62 | 25.00 | 25.61 | 25.61 | 2.81% | 950,160 |
| May 1, 2025 | 24.86 | 25.38 | 24.86 | 24.91 | 24.91 | -0.28% | 787,102 |
| Apr 30, 2025 | 25.04 | 25.18 | 24.29 | 24.98 | 24.98 | -1.92% | 1,038,914 |
| Apr 29, 2025 | 25.56 | 25.67 | 25.21 | 25.47 | 25.47 | -0.27% | 730,694 |
| Apr 28, 2025 | 25.08 | 25.60 | 25.08 | 25.54 | 25.54 | 1.83% | 1,113,088 |
| Apr 25, 2025 | 24.64 | 25.14 | 24.46 | 25.08 | 25.08 | 1.33% | 869,616 |
| Apr 24, 2025 | 24.51 | 24.79 | 24.25 | 24.75 | 24.75 | 1.64% | 643,961 |
| Apr 23, 2025 | 24.63 | 25.18 | 24.19 | 24.35 | 24.35 | 0.25% | 1,028,101 |
| Apr 22, 2025 | 23.87 | 24.55 | 23.73 | 24.29 | 24.29 | 3.54% | 974,416 |
| Apr 21, 2025 | 24.05 | 24.28 | 23.08 | 23.46 | 23.46 | -3.14% | 965,212 |
| Apr 17, 2025 | 23.60 | 24.67 | 23.59 | 24.22 | 24.22 | 1.59% | 939,917 |
| Apr 16, 2025 | 23.68 | 24.48 | 23.58 | 23.84 | 23.84 | 0.46% | 1,264,054 |
| Apr 15, 2025 | 24.20 | 24.75 | 23.69 | 23.73 | 23.73 | -1.98% | 1,166,056 |
| Apr 14, 2025 | 23.44 | 24.30 | 23.18 | 24.21 | 24.21 | 5.22% | 1,819,297 |
| Apr 11, 2025 | 22.75 | 23.36 | 22.30 | 23.01 | 23.01 | 1.23% | 2,010,004 |
| Apr 10, 2025 | 23.85 | 23.88 | 21.98 | 22.73 | 22.73 | -7.56% | 2,351,038 |
| Apr 9, 2025 | 23.84 | 25.32 | 22.66 | 24.59 | 24.59 | 1.36% | 3,679,153 |
| Apr 8, 2025 | 26.51 | 26.54 | 23.69 | 24.26 | 24.26 | -5.71% | 1,639,717 |
| Apr 7, 2025 | 26.05 | 27.60 | 25.28 | 25.73 | 25.73 | -4.92% | 2,049,995 |
| Apr 4, 2025 | 27.78 | 27.88 | 26.43 | 27.06 | 27.06 | -6.85% | 1,833,355 |
| Apr 3, 2025 | 28.34 | 29.21 | 28.34 | 29.05 | 28.61 | -0.55% | 806,575 |
| Apr 2, 2025 | 28.87 | 29.34 | 28.74 | 29.21 | 28.76 | 0.52% | 1,124,334 |
| Apr 1, 2025 | 29.24 | 29.30 | 28.40 | 29.06 | 28.62 | -0.62% | 1,141,630 |
| Mar 31, 2025 | 29.13 | 29.48 | 28.81 | 29.24 | 28.79 | -0.68% | 803,264 |
| Mar 28, 2025 | 29.36 | 29.44 | 29.10 | 29.44 | 28.99 | 0.31% | 787,411 |
| Mar 27, 2025 | 29.24 | 29.74 | 29.24 | 29.35 | 28.90 | 0.10% | 497,777 |
| Mar 26, 2025 | 29.64 | 29.76 | 29.14 | 29.32 | 28.87 | -1.41% | 464,044 |
| Mar 25, 2025 | 29.27 | 29.92 | 29.17 | 29.74 | 29.29 | 1.78% | 619,618 |
| Mar 24, 2025 | 29.43 | 29.69 | 29.21 | 29.22 | 28.77 | -0.27% | 609,028 |
| Mar 21, 2025 | 29.40 | 29.62 | 29.18 | 29.30 | 28.85 | -1.31% | 2,272,659 |
| Mar 20, 2025 | 29.29 | 29.81 | 29.25 | 29.69 | 29.24 | 0.68% | 575,078 |
| Mar 19, 2025 | 29.55 | 29.82 | 29.15 | 29.49 | 29.04 | 0.14% | 1,975,692 |
| Mar 18, 2025 | 29.58 | 29.65 | 29.23 | 29.45 | 29.00 | -0.64% | 659,440 |
| Mar 17, 2025 | 29.11 | 29.72 | 28.93 | 29.64 | 29.19 | 1.96% | 909,295 |
| Mar 14, 2025 | 28.75 | 29.22 | 28.63 | 29.07 | 28.63 | 2.00% | 881,686 |
| Mar 13, 2025 | 28.55 | 28.97 | 28.35 | 28.50 | 28.06 | -0.11% | 2,407,063 |
| Mar 12, 2025 | 28.75 | 28.94 | 27.74 | 28.53 | 28.09 | -0.28% | 1,058,476 |
| Mar 11, 2025 | 29.21 | 29.32 | 28.24 | 28.61 | 28.17 | -1.45% | 960,512 |
| Mar 10, 2025 | 29.67 | 30.05 | 28.98 | 29.03 | 28.59 | -2.97% | 1,382,095 |
| Mar 7, 2025 | 28.87 | 30.14 | 28.52 | 29.92 | 29.46 | 4.03% | 1,184,926 |
| Mar 6, 2025 | 28.20 | 28.86 | 28.20 | 28.76 | 28.32 | 0.81% | 1,020,808 |
| Mar 5, 2025 | 28.28 | 28.75 | 27.89 | 28.53 | 28.09 | 0.99% | 1,205,186 |
| Mar 4, 2025 | 27.24 | 28.52 | 26.92 | 28.25 | 27.82 | 1.77% | 1,055,396 |
| Mar 3, 2025 | 28.49 | 28.83 | 27.51 | 27.76 | 27.34 | -3.38% | 799,777 |
| Feb 28, 2025 | 28.25 | 28.76 | 27.83 | 28.73 | 28.29 | 0.91% | 1,227,424 |