HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.24	29.47	27.88	28.04	28.04	-3.14%	935,748
Feb 20, 2025	28.86	29.10	28.58	28.95	28.95	0.03%	1,314,466
Feb 19, 2025	28.82	29.23	28.63	28.94	28.94	-0.65%	1,438,792
Feb 18, 2025	28.12	29.49	27.88	29.13	29.13	3.96%	1,752,255
Feb 14, 2025	30.86	30.90	27.35	28.02	28.02	0.32%	2,901,161
Feb 13, 2025	27.93	28.18	27.56	27.93	27.93	0.58%	969,958
Feb 12, 2025	27.51	28.07	27.31	27.77	27.77	-1.07%	1,278,215
Feb 11, 2025	28.33	28.40	27.88	28.07	28.07	-1.65%	867,666
Feb 10, 2025	28.21	28.65	27.90	28.54	28.54	1.17%	765,130
Feb 7, 2025	28.33	28.35	27.71	28.21	28.21	-0.25%	692,727
Feb 6, 2025	28.32	28.37	27.91	28.28	28.28	2.06%	675,895
Feb 5, 2025	27.89	27.90	27.42	27.71	27.71	0.33%	661,419
Feb 4, 2025	27.50	27.78	26.96	27.62	27.62	0.22%	1,973,644
Feb 3, 2025	27.43	27.86	27.23	27.56	27.56	-1.61%	950,931
Jan 31, 2025	28.59	29.00	27.80	28.01	28.01	-2.23%	2,002,317
Jan 30, 2025	28.70	28.84	28.40	28.65	28.65	1.70%	940,255
Jan 29, 2025	27.40	28.19	27.31	28.17	28.17	3.15%	1,114,679
Jan 28, 2025	27.60	27.78	26.90	27.31	27.31	-2.08%	791,221
Jan 27, 2025	27.38	28.02	27.33	27.89	27.89	2.09%	1,531,740
Jan 24, 2025	26.71	27.53	26.62	27.32	27.32	2.40%	1,465,058
Jan 23, 2025	26.75	26.97	26.41	26.68	26.68	-1.37%	1,212,706
Jan 22, 2025	27.42	27.42	26.71	27.05	27.05	-1.81%	1,441,940
Jan 21, 2025	27.92	27.99	27.31	27.55	27.55	-1.33%	1,023,883
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