HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
25.67
-0.05 (-0.18%)
Aug 11, 2025, 4:00 PM - Market closed
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.94 | 26.37 | 25.35 | 25.44 | - | -1.05% | 446,987 |
| Aug 8, 2025 | 24.42 | 25.88 | 24.42 | 25.71 | 25.71 | 5.46% | 1,673,556 |
| Aug 7, 2025 | 24.73 | 25.09 | 24.38 | 24.38 | 24.38 | -0.25% | 1,382,403 |
| Aug 6, 2025 | 25.52 | 25.52 | 24.44 | 24.44 | 24.44 | -4.38% | 1,304,316 |
| Aug 5, 2025 | 25.63 | 25.80 | 25.28 | 25.56 | 25.56 | -0.39% | 1,210,503 |
| Aug 4, 2025 | 25.63 | 25.93 | 25.26 | 25.66 | 25.66 | -0.12% | 1,190,956 |
| Aug 1, 2025 | 26.02 | 26.30 | 25.58 | 25.69 | 25.69 | -1.08% | 1,283,506 |
| Jul 31, 2025 | 26.50 | 26.89 | 25.93 | 25.97 | 25.97 | -3.28% | 1,235,734 |
| Jul 30, 2025 | 27.41 | 27.62 | 26.68 | 26.85 | 26.85 | -2.58% | 1,325,919 |
| Jul 29, 2025 | 27.71 | 27.85 | 27.39 | 27.56 | 27.56 | -0.47% | 671,098 |
| Jul 28, 2025 | 27.86 | 28.06 | 27.58 | 27.69 | 27.69 | -0.82% | 943,016 |
| Jul 25, 2025 | 27.92 | 27.98 | 27.61 | 27.92 | 27.92 | 0.32% | 493,243 |
| Jul 24, 2025 | 28.00 | 28.43 | 27.80 | 27.83 | 27.83 | -1.70% | 653,295 |
| Jul 23, 2025 | 28.72 | 28.75 | 28.14 | 28.31 | 28.31 | -1.74% | 970,816 |
| Jul 22, 2025 | 26.85 | 28.99 | 26.83 | 28.81 | 28.81 | 7.66% | 2,283,988 |
| Jul 21, 2025 | 27.05 | 27.21 | 26.71 | 26.76 | 26.76 | 0.26% | 832,109 |
| Jul 18, 2025 | 26.69 | 27.00 | 26.21 | 26.69 | 26.69 | 0.76% | 1,043,725 |
| Jul 17, 2025 | 25.99 | 27.24 | 25.92 | 26.49 | 26.49 | 1.73% | 1,596,764 |
| Jul 16, 2025 | 26.62 | 26.75 | 26.01 | 26.04 | 26.04 | -1.55% | 1,203,853 |
| Jul 15, 2025 | 27.11 | 27.36 | 26.38 | 26.45 | 26.45 | -2.43% | 1,023,091 |
| Jul 14, 2025 | 27.36 | 27.69 | 26.85 | 27.11 | 27.11 | -1.09% | 1,069,614 |
| Jul 11, 2025 | 27.41 | 27.61 | 27.05 | 27.41 | 27.41 | -0.94% | 900,919 |
| Jul 10, 2025 | 26.91 | 27.92 | 26.84 | 27.67 | 27.67 | 2.29% | 1,136,965 |
| Jul 9, 2025 | 26.78 | 27.17 | 26.68 | 27.05 | 27.05 | 1.35% | 1,261,983 |
| Jul 8, 2025 | 26.39 | 26.88 | 26.36 | 26.69 | 26.69 | 0.26% | 1,280,838 |
| Jul 7, 2025 | 26.75 | 27.17 | 26.48 | 26.62 | 26.62 | -2.35% | 1,218,146 |
| Jul 3, 2025 | 27.17 | 27.81 | 27.09 | 27.26 | 27.26 | 0.15% | 823,429 |
| Jul 2, 2025 | 26.96 | 27.39 | 26.86 | 27.22 | 27.22 | -0.69% | 1,215,050 |
| Jul 1, 2025 | 26.68 | 28.42 | 26.63 | 27.41 | 26.99 | 2.05% | 2,027,696 |
| Jun 30, 2025 | 27.40 | 27.44 | 26.69 | 26.86 | 26.45 | -2.89% | 3,173,499 |
| Jun 27, 2025 | 27.72 | 27.92 | 27.43 | 27.66 | 27.24 | -0.40% | 3,242,384 |
| Jun 26, 2025 | 26.63 | 27.91 | 26.49 | 27.77 | 27.35 | 4.79% | 1,808,013 |
| Jun 25, 2025 | 26.25 | 26.64 | 25.87 | 26.50 | 26.10 | 0.08% | 2,998,112 |
| Jun 24, 2025 | 25.80 | 26.63 | 25.80 | 26.48 | 26.08 | 3.52% | 1,674,964 |
| Jun 23, 2025 | 25.50 | 25.88 | 25.23 | 25.58 | 25.19 | -0.16% | 1,811,989 |
| Jun 20, 2025 | 26.07 | 26.52 | 25.61 | 25.62 | 25.23 | -1.31% | 2,611,222 |
| Jun 18, 2025 | 25.73 | 26.09 | 25.49 | 25.96 | 25.57 | 1.01% | 1,379,420 |
| Jun 17, 2025 | 26.59 | 26.70 | 25.28 | 25.70 | 25.31 | -5.90% | 3,106,147 |
| Jun 16, 2025 | 27.25 | 27.88 | 27.07 | 27.31 | 26.90 | 1.07% | 1,591,975 |
| Jun 13, 2025 | 26.85 | 27.13 | 26.69 | 27.02 | 26.61 | -0.84% | 1,085,382 |
| Jun 12, 2025 | 27.28 | 27.55 | 26.92 | 27.25 | 26.84 | 0.44% | 1,808,814 |
| Jun 11, 2025 | 26.47 | 27.22 | 26.39 | 27.13 | 26.72 | 2.80% | 2,091,629 |
| Jun 10, 2025 | 26.23 | 26.53 | 25.94 | 26.39 | 25.99 | 1.62% | 1,025,978 |
| Jun 9, 2025 | 25.57 | 26.25 | 25.45 | 25.97 | 25.58 | 2.24% | 1,197,604 |
| Jun 6, 2025 | 25.18 | 25.61 | 25.09 | 25.40 | 25.01 | 2.05% | 677,155 |
| Jun 5, 2025 | 25.13 | 25.13 | 24.71 | 24.89 | 24.51 | -0.68% | 1,400,392 |
| Jun 4, 2025 | 25.50 | 25.60 | 25.05 | 25.06 | 24.68 | -1.49% | 875,019 |
| Jun 3, 2025 | 24.80 | 25.49 | 24.50 | 25.44 | 25.05 | 2.83% | 1,088,554 |
| Jun 2, 2025 | 24.85 | 24.98 | 24.29 | 24.74 | 24.36 | -1.24% | 1,122,136 |
| May 30, 2025 | 25.40 | 25.45 | 24.95 | 25.05 | 24.67 | -1.61% | 1,697,581 |