HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.01	33.56	32.87	33.46	33.46	2.17%	1,636,892
Jan 8, 2026	31.94	33.10	31.07	32.75	32.75	1.58%	1,093,673
Jan 7, 2026	32.50	32.76	31.86	32.24	32.24	-0.92%	907,233
Jan 6, 2026	31.63	32.56	31.46	32.54	32.54	2.97%	1,393,131
Jan 5, 2026	31.88	32.00	31.19	31.60	31.60	-0.69%	1,097,646
Jan 2, 2026	31.63	32.04	31.51	31.82	31.82	1.24%	843,598
Dec 31, 2025	31.91	31.96	31.40	31.43	31.43	-1.69%	812,864
Dec 30, 2025	32.46	32.46	31.87	31.97	31.97	-1.21%	772,416
Dec 29, 2025	32.32	32.81	32.28	32.36	32.36	-1.61%	666,930
Dec 26, 2025	32.98	33.03	32.61	32.89	32.47	-0.36%	622,939
Dec 24, 2025	32.85	33.08	32.55	33.01	32.59	0.21%	388,805
Dec 23, 2025	33.29	33.37	32.88	32.94	32.52	-0.90%	799,921
Dec 22, 2025	32.70	33.45	32.65	33.24	32.82	1.99%	1,199,603
Dec 19, 2025	32.75	33.72	32.57	32.59	32.17	-0.73%	2,071,759
Dec 18, 2025	33.13	33.33	32.45	32.83	32.41	0.21%	1,043,216
Dec 17, 2025	32.79	33.14	32.51	32.76	32.34	0.28%	946,958
Dec 16, 2025	32.95	33.17	32.46	32.67	32.25	-0.27%	798,978
Dec 15, 2025	33.10	33.10	32.41	32.76	32.34	-0.43%	891,458
Dec 12, 2025	33.17	33.38	32.42	32.90	32.48	-0.57%	917,309
Dec 11, 2025	33.01	33.33	32.91	33.09	32.67	0.58%	1,350,479
Dec 10, 2025	32.60	33.11	32.44	32.90	32.48	0.34%	1,065,094
Dec 9, 2025	32.98	33.63	32.79	32.79	32.37	-1.09%	713,279
Dec 8, 2025	33.52	33.59	33.04	33.15	32.73	-0.81%	1,070,871
Dec 5, 2025	33.69	34.01	33.36	33.42	32.99	-0.48%	970,185
Dec 4, 2025	33.35	33.72	33.25	33.58	33.15	0.75%	720,759
Dec 3, 2025	33.48	33.54	33.14	33.33	32.90	0.12%	1,223,924
Dec 2, 2025	34.20	34.25	33.29	33.29	32.86	-2.32%	1,121,326
Dec 1, 2025	34.05	34.09	33.48	34.08	33.64	-0.81%	1,145,052
Nov 28, 2025	34.10	34.54	33.93	34.36	33.92	1.33%	489,483
Nov 26, 2025	33.61	34.49	33.56	33.91	33.48	1.04%	1,442,916
Nov 25, 2025	32.70	33.72	32.43	33.56	33.13	3.90%	1,035,741
Nov 24, 2025	32.52	32.55	31.98	32.30	31.89	-0.55%	1,189,706
Nov 21, 2025	32.54	32.86	32.01	32.48	32.07	0.62%	1,103,585
Nov 20, 2025	33.32	33.68	32.22	32.28	31.87	-2.48%	1,167,004
Nov 19, 2025	33.42	33.61	32.85	33.10	32.68	-1.14%	852,196
Nov 18, 2025	33.00	34.11	32.92	33.48	33.05	1.45%	1,260,036
Nov 17, 2025	33.50	33.82	33.00	33.00	32.58	-1.93%	1,228,965
Nov 14, 2025	32.54	33.69	32.30	33.65	33.22	2.03%	1,402,504
Nov 13, 2025	33.80	34.13	32.77	32.98	32.56	-2.80%	1,651,363
Nov 12, 2025	33.97	34.28	33.46	33.93	33.50	-0.21%	1,351,285
Nov 11, 2025	33.89	34.14	33.30	34.00	33.57	0.62%	1,515,761
Nov 10, 2025	32.50	34.16	32.00	33.79	33.36	5.49%	2,961,317
Nov 7, 2025	30.56	32.29	29.75	32.03	31.62	12.19%	2,406,735
Nov 6, 2025	28.91	29.31	28.50	28.55	28.19	-1.35%	1,830,647
Nov 5, 2025	28.65	29.69	28.54	28.94	28.57	1.62%	1,622,997
Nov 4, 2025	27.97	28.58	27.57	28.48	28.12	1.24%	1,713,311
Nov 3, 2025	27.65	28.22	27.28	28.13	27.77	1.52%	1,256,690
Oct 31, 2025	27.38	27.84	27.32	27.71	27.36	-0.07%	811,851
Oct 30, 2025	27.85	28.07	27.40	27.73	27.38	-1.42%	1,090,404
Oct 29, 2025	28.91	29.10	27.97	28.13	27.77	-2.93%	908,349