HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
27.92
-0.24 (-0.85%)
At close: Jan 17, 2025, 4:00 PM
27.95
+0.03 (0.11%)
Pre-market: Jan 21, 2025, 8:00 AM EST
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 28.46 | 28.47 | 27.80 | 27.92 | 27.92 | -0.85% | 789,266 |
| Jan 16, 2025 | 27.60 | 28.39 | 27.50 | 28.16 | 28.16 | 2.18% | 549,680 |
| Jan 15, 2025 | 28.49 | 28.62 | 27.41 | 27.56 | 27.56 | 0.25% | 631,396 |
| Jan 14, 2025 | 26.63 | 27.98 | 26.58 | 27.49 | 27.49 | 3.85% | 963,950 |
| Jan 13, 2025 | 26.74 | 26.75 | 26.07 | 26.47 | 26.47 | -1.82% | 1,016,235 |
| Jan 10, 2025 | 27.19 | 27.44 | 26.65 | 26.96 | 26.96 | -2.39% | 798,183 |
| Jan 8, 2025 | 27.55 | 27.90 | 27.34 | 27.62 | 27.62 | -0.04% | 1,737,763 |
| Jan 7, 2025 | 27.50 | 27.78 | 26.97 | 27.63 | 27.63 | 0.99% | 918,141 |
| Jan 6, 2025 | 27.88 | 28.13 | 27.33 | 27.36 | 27.36 | -1.44% | 841,169 |
| Jan 3, 2025 | 27.26 | 27.76 | 27.11 | 27.76 | 27.76 | 2.25% | 922,702 |
| Jan 2, 2025 | 27.05 | 27.68 | 26.91 | 27.15 | 27.15 | 1.19% | 991,892 |
| Dec 31, 2024 | 26.99 | 27.42 | 26.80 | 26.83 | 26.83 | 0.45% | 986,230 |
| Dec 30, 2024 | 26.88 | 26.99 | 26.35 | 26.71 | 26.71 | -2.45% | 756,435 |
| Dec 27, 2024 | 27.41 | 27.88 | 27.29 | 27.38 | 26.96 | -0.87% | 546,833 |
| Dec 26, 2024 | 27.45 | 27.77 | 27.19 | 27.62 | 27.20 | -0.36% | 419,432 |
| Dec 24, 2024 | 27.23 | 27.75 | 26.96 | 27.72 | 27.30 | 1.58% | 411,954 |
| Dec 23, 2024 | 27.44 | 27.57 | 27.04 | 27.29 | 26.87 | -1.09% | 618,233 |
| Dec 20, 2024 | 26.31 | 27.91 | 26.31 | 27.59 | 27.17 | 4.55% | 3,407,340 |
| Dec 19, 2024 | 26.89 | 27.11 | 26.20 | 26.39 | 25.99 | -0.79% | 1,440,236 |
| Dec 18, 2024 | 28.05 | 28.69 | 26.39 | 26.60 | 26.19 | -4.66% | 1,688,786 |
| Dec 17, 2024 | 28.38 | 28.73 | 27.77 | 27.90 | 27.47 | -2.86% | 2,059,820 |
| Dec 16, 2024 | 29.58 | 29.68 | 28.62 | 28.72 | 28.28 | -3.46% | 1,591,629 |
| Dec 13, 2024 | 30.00 | 30.15 | 29.18 | 29.75 | 29.30 | -0.93% | 1,233,873 |
| Dec 12, 2024 | 30.35 | 30.39 | 29.39 | 30.03 | 29.57 | -1.35% | 902,318 |
| Dec 11, 2024 | 30.60 | 30.91 | 30.02 | 30.44 | 29.97 | -0.49% | 1,977,196 |
| Dec 10, 2024 | 31.31 | 31.41 | 30.36 | 30.59 | 30.12 | -3.17% | 912,023 |
| Dec 9, 2024 | 31.37 | 31.97 | 31.11 | 31.59 | 31.11 | 1.54% | 2,509,711 |
| Dec 6, 2024 | 31.42 | 31.51 | 30.88 | 31.11 | 30.63 | 0.52% | 678,678 |
| Dec 5, 2024 | 31.14 | 31.35 | 30.90 | 30.95 | 30.48 | 0.10% | 822,182 |
| Dec 4, 2024 | 30.69 | 31.15 | 30.56 | 30.92 | 30.45 | 0.78% | 1,102,366 |
| Dec 3, 2024 | 31.25 | 31.40 | 30.39 | 30.68 | 30.21 | -1.48% | 599,313 |
| Dec 2, 2024 | 31.27 | 31.58 | 30.95 | 31.14 | 30.66 | -0.70% | 1,048,004 |
| Nov 29, 2024 | 31.38 | 31.59 | 31.11 | 31.36 | 30.88 | 0.29% | 424,138 |
| Nov 27, 2024 | 30.66 | 31.39 | 30.52 | 31.27 | 30.79 | 3.10% | 654,871 |
| Nov 26, 2024 | 30.24 | 30.57 | 29.86 | 30.33 | 29.87 | -0.30% | 1,045,616 |
| Nov 25, 2024 | 29.75 | 30.79 | 29.59 | 30.42 | 29.96 | 4.86% | 1,458,707 |
| Nov 22, 2024 | 28.79 | 29.36 | 28.55 | 29.01 | 28.57 | 1.47% | 1,159,991 |
| Nov 21, 2024 | 28.46 | 28.81 | 28.02 | 28.59 | 28.15 | 1.93% | 1,021,518 |
| Nov 20, 2024 | 27.83 | 28.27 | 27.76 | 28.05 | 27.62 | 1.08% | 755,778 |
| Nov 19, 2024 | 27.01 | 28.14 | 26.92 | 27.75 | 27.33 | 1.98% | 990,260 |
| Nov 18, 2024 | 27.12 | 27.53 | 26.72 | 27.21 | 26.79 | -0.04% | 998,655 |
| Nov 15, 2024 | 27.63 | 28.02 | 27.11 | 27.22 | 26.80 | -1.16% | 1,378,628 |
| Nov 14, 2024 | 27.45 | 27.83 | 26.93 | 27.54 | 27.12 | 0.69% | 2,134,375 |
| Nov 13, 2024 | 27.38 | 27.75 | 26.95 | 27.35 | 26.93 | 1.67% | 1,694,958 |
| Nov 12, 2024 | 28.85 | 28.93 | 26.87 | 26.90 | 26.49 | -7.81% | 2,290,338 |
| Nov 11, 2024 | 28.71 | 29.83 | 28.40 | 29.18 | 28.73 | 2.03% | 1,972,535 |
| Nov 8, 2024 | 31.70 | 31.75 | 28.42 | 28.60 | 28.16 | -10.88% | 3,420,709 |
| Nov 7, 2024 | 32.28 | 32.81 | 31.79 | 32.09 | 31.60 | -0.47% | 1,709,036 |
| Nov 6, 2024 | 34.00 | 34.58 | 30.75 | 32.24 | 31.75 | -8.62% | 4,651,299 |
| Nov 5, 2024 | 35.70 | 36.15 | 34.74 | 35.28 | 34.74 | -1.29% | 2,098,696 |
| Nov 4, 2024 | 35.01 | 36.56 | 35.00 | 35.74 | 35.19 | 3.80% | 1,301,440 |
| Nov 1, 2024 | 35.27 | 35.53 | 34.35 | 34.43 | 33.90 | -1.60% | 517,173 |
| Oct 31, 2024 | 35.05 | 35.60 | 34.63 | 34.99 | 34.46 | -0.11% | 872,200 |
| Oct 30, 2024 | 33.99 | 35.04 | 33.97 | 35.03 | 34.49 | 2.37% | 661,743 |
| Oct 29, 2024 | 34.50 | 34.59 | 34.14 | 34.22 | 33.70 | -0.90% | 500,307 |
| Oct 28, 2024 | 34.31 | 34.82 | 34.14 | 34.53 | 34.00 | 1.17% | 659,286 |
| Oct 25, 2024 | 34.08 | 34.28 | 33.72 | 34.13 | 33.61 | 0.15% | 506,182 |
| Oct 24, 2024 | 34.47 | 34.80 | 33.92 | 34.08 | 33.56 | -1.05% | 905,972 |
| Oct 23, 2024 | 34.07 | 34.48 | 33.96 | 34.44 | 33.91 | 0.29% | 529,363 |
| Oct 22, 2024 | 34.62 | 34.73 | 34.20 | 34.34 | 33.82 | -0.29% | 692,431 |
| Oct 21, 2024 | 35.00 | 35.20 | 34.23 | 34.44 | 33.91 | -1.91% | 940,770 |
| Oct 18, 2024 | 35.41 | 35.55 | 34.86 | 35.11 | 34.57 | -0.65% | 440,428 |
| Oct 17, 2024 | 35.38 | 35.60 | 35.01 | 35.34 | 34.80 | -0.23% | 688,188 |
| Oct 16, 2024 | 35.22 | 35.44 | 34.88 | 35.42 | 34.88 | 1.20% | 1,311,396 |
| Oct 15, 2024 | 35.24 | 35.49 | 34.88 | 35.00 | 34.47 | -0.03% | 670,342 |
| Oct 14, 2024 | 34.11 | 35.10 | 33.90 | 35.01 | 34.47 | 2.79% | 1,137,358 |
| Oct 11, 2024 | 33.25 | 34.08 | 33.25 | 34.06 | 33.54 | 2.71% | 463,560 |
| Oct 10, 2024 | 34.23 | 34.72 | 33.03 | 33.16 | 32.65 | -4.13% | 1,399,670 |
| Oct 9, 2024 | 34.32 | 34.68 | 34.22 | 34.59 | 34.06 | 0.26% | 592,487 |
| Oct 8, 2024 | 34.54 | 34.81 | 34.09 | 34.50 | 33.97 | -0.69% | 1,044,504 |
| Oct 7, 2024 | 34.44 | 34.95 | 34.12 | 34.74 | 34.21 | 0.49% | 1,631,006 |
| Oct 4, 2024 | 33.98 | 34.68 | 33.82 | 34.57 | 34.04 | 0.76% | 1,328,685 |
| Oct 3, 2024 | 33.46 | 34.33 | 33.46 | 34.31 | 33.38 | 1.54% | 535,477 |
| Oct 2, 2024 | 33.29 | 33.95 | 33.01 | 33.79 | 32.88 | 1.20% | 540,535 |
| Oct 1, 2024 | 34.27 | 34.40 | 32.97 | 33.39 | 32.49 | -3.13% | 841,452 |
| Sep 30, 2024 | 34.42 | 34.66 | 34.01 | 34.47 | 33.54 | 0.20% | 976,685 |
| Sep 27, 2024 | 34.50 | 35.01 | 33.92 | 34.40 | 33.47 | 2.63% | 962,131 |
| Sep 26, 2024 | 34.23 | 34.63 | 33.50 | 33.52 | 32.62 | -0.83% | 718,516 |
| Sep 25, 2024 | 34.78 | 34.78 | 33.41 | 33.80 | 32.89 | -2.73% | 1,050,555 |
| Sep 24, 2024 | 34.81 | 34.89 | 34.41 | 34.75 | 33.81 | -0.40% | 893,650 |
| Sep 23, 2024 | 34.93 | 35.13 | 34.56 | 34.89 | 33.95 | 0.69% | 738,576 |
| Sep 20, 2024 | 34.76 | 35.11 | 34.25 | 34.65 | 33.72 | -1.31% | 1,992,841 |
| Sep 19, 2024 | 36.06 | 36.14 | 35.02 | 35.11 | 34.16 | 0.26% | 1,140,065 |
| Sep 18, 2024 | 34.95 | 36.15 | 34.73 | 35.02 | 34.08 | -0.65% | 955,372 |
| Sep 17, 2024 | 34.85 | 35.36 | 34.50 | 35.25 | 34.30 | 1.38% | 781,533 |
| Sep 16, 2024 | 34.68 | 35.16 | 34.22 | 34.77 | 33.83 | 0.20% | 761,039 |
| Sep 13, 2024 | 34.82 | 35.12 | 34.51 | 34.70 | 33.76 | 0.14% | 1,464,047 |
| Sep 12, 2024 | 33.55 | 34.71 | 33.23 | 34.65 | 33.72 | 3.34% | 2,087,745 |
| Sep 11, 2024 | 32.70 | 33.79 | 32.43 | 33.53 | 32.63 | 2.38% | 985,070 |
| Sep 10, 2024 | 32.44 | 32.77 | 31.95 | 32.75 | 31.87 | 1.27% | 652,163 |
| Sep 9, 2024 | 32.10 | 32.43 | 31.36 | 32.34 | 31.47 | 0.75% | 976,979 |
| Sep 6, 2024 | 33.14 | 33.25 | 32.06 | 32.10 | 31.23 | -3.11% | 637,108 |
| Sep 5, 2024 | 32.76 | 33.15 | 32.47 | 33.13 | 32.24 | 1.97% | 587,838 |
| Sep 4, 2024 | 32.66 | 33.15 | 32.32 | 32.49 | 31.61 | -0.85% | 645,988 |
| Sep 3, 2024 | 32.41 | 32.81 | 31.89 | 32.77 | 31.89 | 1.20% | 890,516 |
| Aug 30, 2024 | 32.56 | 32.97 | 32.17 | 32.38 | 31.51 | -0.03% | 684,200 |
| Aug 29, 2024 | 32.52 | 32.98 | 32.14 | 32.39 | 31.52 | -0.18% | 625,447 |
| Aug 28, 2024 | 32.40 | 32.58 | 32.19 | 32.45 | 31.57 | -0.49% | 495,967 |
| Aug 27, 2024 | 33.01 | 33.49 | 32.56 | 32.61 | 31.73 | -2.01% | 752,798 |
| Aug 26, 2024 | 33.66 | 33.94 | 32.83 | 33.28 | 32.38 | 0.09% | 944,275 |