HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.79	29.36	28.55	29.01	29.01	1.47%	1,159,991
Nov 21, 2024	28.46	28.81	28.02	28.59	28.59	1.93%	1,021,518
Nov 20, 2024	27.83	28.27	27.76	28.05	28.05	1.08%	755,778
Nov 19, 2024	27.01	28.14	26.92	27.75	27.75	1.98%	990,260
Nov 18, 2024	27.12	27.53	26.72	27.21	27.21	-0.04%	998,655
Nov 15, 2024	27.63	28.02	27.11	27.22	27.22	-1.16%	1,378,628
Nov 14, 2024	27.45	27.83	26.93	27.54	27.54	0.69%	2,134,375
Nov 13, 2024	27.38	27.75	26.95	27.35	27.35	1.67%	1,694,958
Nov 12, 2024	28.85	28.93	26.87	26.90	26.90	-7.81%	2,290,338
Nov 11, 2024	28.71	29.83	28.40	29.18	29.18	2.03%	1,972,535
Nov 8, 2024	31.70	31.75	28.42	28.60	28.60	-10.88%	3,420,709
Nov 7, 2024	32.28	32.81	31.79	32.09	32.09	-0.47%	1,709,036
Nov 6, 2024	34.00	34.58	30.75	32.24	32.24	-8.62%	4,651,299
Nov 5, 2024	35.70	36.15	34.74	35.28	35.28	-1.29%	2,098,696
Nov 4, 2024	35.01	36.56	35.00	35.74	35.74	3.80%	1,301,440
Nov 1, 2024	35.27	35.53	34.35	34.43	34.43	-1.60%	517,173
Oct 31, 2024	35.05	35.60	34.63	34.99	34.99	-0.11%	872,200
Oct 30, 2024	33.99	35.04	33.97	35.03	35.03	2.37%	661,743
Oct 29, 2024	34.50	34.59	34.14	34.22	34.22	-0.90%	500,307
Oct 28, 2024	34.31	34.82	34.14	34.53	34.53	1.17%	659,286
Oct 25, 2024	34.08	34.28	33.72	34.13	34.13	0.15%	506,182
Oct 24, 2024	34.47	34.80	33.92	34.08	34.08	-1.05%	905,972
Oct 23, 2024	34.07	34.48	33.96	34.44	34.44	0.29%	529,363
Oct 22, 2024	34.62	34.73	34.20	34.34	34.34	-0.29%	692,431
Oct 21, 2024	35.00	35.20	34.23	34.44	34.44	-1.91%	940,770
Oct 18, 2024	35.41	35.55	34.86	35.11	35.11	-0.65%	440,428
Oct 17, 2024	35.38	35.60	35.01	35.34	35.34	-0.23%	688,188
Oct 16, 2024	35.22	35.44	34.88	35.42	35.42	1.20%	1,311,396
Oct 15, 2024	35.24	35.49	34.88	35.00	35.00	-0.03%	670,342
Oct 14, 2024	34.11	35.10	33.90	35.01	35.01	2.79%	1,137,358
Oct 11, 2024	33.25	34.08	33.25	34.06	34.06	2.71%	463,560
Oct 10, 2024	34.23	34.72	33.03	33.16	33.16	-4.13%	1,399,670
Oct 9, 2024	34.32	34.68	34.22	34.59	34.59	0.26%	592,487
Oct 8, 2024	34.54	34.81	34.09	34.50	34.50	-0.69%	1,044,504
Oct 7, 2024	34.44	34.95	34.12	34.74	34.74	0.49%	1,631,006
Oct 4, 2024	33.98	34.68	33.82	34.57	34.57	0.76%	1,328,685
Oct 3, 2024	33.46	34.33	33.46	34.31	33.90	1.54%	535,477
Oct 2, 2024	33.29	33.95	33.01	33.79	33.39	1.20%	540,535
Oct 1, 2024	34.27	34.40	32.97	33.39	32.99	-3.13%	841,452
Sep 30, 2024	34.42	34.66	34.01	34.47	34.06	0.20%	976,685
Sep 27, 2024	34.50	35.01	33.92	34.40	33.99	2.63%	962,131
Sep 26, 2024	34.23	34.63	33.50	33.52	33.12	-0.83%	718,516
Sep 25, 2024	34.78	34.78	33.41	33.80	33.40	-2.73%	1,050,555
Sep 24, 2024	34.81	34.89	34.41	34.75	34.34	-0.40%	893,650
Sep 23, 2024	34.93	35.13	34.56	34.89	34.48	0.69%	738,576
Sep 20, 2024	34.76	35.11	34.25	34.65	34.24	-1.31%	1,992,841
Sep 19, 2024	36.06	36.14	35.02	35.11	34.69	0.26%	1,140,065
Sep 18, 2024	34.95	36.15	34.73	35.02	34.61	-0.65%	955,372
Sep 17, 2024	34.85	35.36	34.50	35.25	34.83	1.38%	781,533
Sep 16, 2024	34.68	35.16	34.22	34.77	34.36	0.20%	761,039
Sep 13, 2024	34.82	35.12	34.51	34.70	34.29	0.14%	1,464,047
Sep 12, 2024	33.55	34.71	33.23	34.65	34.24	3.34%	2,087,745
Sep 11, 2024	32.70	33.79	32.43	33.53	33.13	2.38%	985,070
Sep 10, 2024	32.44	32.77	31.95	32.75	32.36	1.27%	652,163
Sep 9, 2024	32.10	32.43	31.36	32.34	31.96	0.75%	976,979
Sep 6, 2024	33.14	33.25	32.06	32.10	31.72	-3.11%	637,108
Sep 5, 2024	32.76	33.15	32.47	33.13	32.74	1.97%	587,838
Sep 4, 2024	32.66	33.15	32.32	32.49	32.11	-0.85%	645,988
Sep 3, 2024	32.41	32.81	31.89	32.77	32.38	1.20%	890,516
Aug 30, 2024	32.56	32.97	32.17	32.38	32.00	-0.03%	684,200
Aug 29, 2024	32.52	32.98	32.14	32.39	32.01	-0.18%	625,447
Aug 28, 2024	32.40	32.58	32.19	32.45	32.07	-0.49%	495,967
Aug 27, 2024	33.01	33.49	32.56	32.61	32.22	-2.01%	752,798
Aug 26, 2024	33.66	33.94	32.83	33.28	32.89	0.09%	944,275
Aug 23, 2024	31.09	33.31	31.06	33.25	32.86	7.71%	1,687,906
Aug 22, 2024	30.78	31.21	30.41	30.87	30.50	-0.58%	369,189
Aug 21, 2024	30.89	31.18	30.66	31.05	30.68	0.52%	732,458
Aug 20, 2024	32.04	32.04	30.78	30.89	30.52	-3.77%	1,024,555
Aug 19, 2024	31.50	32.14	31.50	32.10	31.72	1.90%	938,704
Aug 16, 2024	31.03	31.67	31.00	31.50	31.13	1.42%	424,109
Aug 15, 2024	31.56	31.63	30.56	31.06	30.69	0.39%	483,920
Aug 14, 2024	31.29	31.64	30.68	30.94	30.57	-0.61%	400,197
Aug 13, 2024	30.57	31.15	30.15	31.13	30.76	3.05%	638,639
Aug 12, 2024	30.71	30.73	29.97	30.21	29.85	-1.63%	491,896
Aug 9, 2024	31.26	31.26	30.54	30.71	30.35	-1.76%	577,578
Aug 8, 2024	30.54	31.42	30.12	31.26	30.89	4.03%	555,673
Aug 7, 2024	30.86	30.95	29.86	30.05	29.69	-0.36%	582,453
Aug 6, 2024	29.95	30.95	29.58	30.16	29.80	0.77%	859,339
Aug 5, 2024	30.21	31.08	28.73	29.93	29.58	-3.89%	1,407,444
Aug 2, 2024	31.00	31.80	30.30	31.14	30.77	-3.05%	1,574,354
Aug 1, 2024	33.26	33.74	32.08	32.12	31.74	-1.98%	1,336,238
Jul 31, 2024	33.86	34.00	32.75	32.77	32.38	-0.88%	889,323
Jul 30, 2024	32.80	33.18	32.51	33.06	32.67	1.44%	745,298
Jul 29, 2024	32.83	33.34	32.28	32.59	32.20	-0.58%	867,615
Jul 26, 2024	33.80	33.83	32.68	32.78	32.39	-0.67%	914,925
Jul 25, 2024	32.03	33.26	31.77	33.00	32.61	3.03%	1,549,994
Jul 24, 2024	32.21	32.59	31.90	32.03	31.65	-0.65%	1,046,897
Jul 23, 2024	31.55	32.47	31.29	32.24	31.86	1.48%	745,175
Jul 22, 2024	32.03	32.34	31.52	31.77	31.39	0.03%	1,066,792
Jul 19, 2024	31.42	31.98	31.02	31.76	31.38	0.89%	721,551
Jul 18, 2024	32.17	32.81	31.35	31.48	31.11	-2.90%	2,484,856
Jul 17, 2024	32.43	33.33	31.94	32.42	32.04	-1.43%	1,116,141
Jul 16, 2024	31.66	32.92	31.16	32.89	32.50	6.06%	1,574,651
Jul 15, 2024	32.23	32.48	30.93	31.01	30.64	-5.23%	1,455,728
Jul 12, 2024	32.50	33.52	32.41	32.72	32.33	1.61%	1,520,722
Jul 11, 2024	30.21	32.28	30.01	32.20	31.82	10.54%	2,583,142
Jul 10, 2024	29.15	29.34	28.84	29.13	28.78	0.45%	785,913
Jul 9, 2024	28.79	29.44	28.72	29.00	28.66	0.35%	603,157
Jul 8, 2024	29.00	29.18	28.37	28.90	28.56	-0.45%	1,209,493
Jul 5, 2024	28.90	29.29	28.50	29.03	28.69	0.10%	708,890