HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.75	33.72	32.57	32.59	32.59	-0.73%	2,071,759
Dec 18, 2025	33.13	33.33	32.45	32.83	32.83	0.21%	1,043,216
Dec 17, 2025	32.79	33.14	32.51	32.76	32.76	0.28%	946,848
Dec 16, 2025	32.95	33.17	32.46	32.67	32.67	-0.27%	798,909
Dec 15, 2025	33.10	33.10	32.41	32.76	32.76	-0.43%	891,446
Dec 12, 2025	33.17	33.38	32.42	32.90	32.90	-0.57%	917,309
Dec 11, 2025	33.01	33.33	32.91	33.09	33.09	0.58%	1,350,360
Dec 10, 2025	32.60	33.11	32.44	32.90	32.90	0.34%	1,064,794
Dec 9, 2025	32.98	33.63	32.79	32.79	32.79	-1.09%	713,267
Dec 8, 2025	33.52	33.59	33.04	33.15	33.15	-0.81%	1,070,860
Dec 5, 2025	33.69	34.01	33.36	33.42	33.42	-0.48%	970,094
Dec 4, 2025	33.35	33.72	33.25	33.58	33.58	0.75%	720,748
Dec 3, 2025	33.48	33.54	33.14	33.33	33.33	0.12%	1,223,147
Dec 2, 2025	34.20	34.25	33.29	33.29	33.29	-2.32%	1,121,160
Dec 1, 2025	34.05	34.09	33.48	34.08	34.08	-0.81%	1,145,051
Nov 28, 2025	34.10	34.54	33.93	34.36	34.36	1.33%	489,172
Nov 26, 2025	33.61	34.49	33.56	33.91	33.91	1.04%	1,442,874
Nov 25, 2025	32.70	33.72	32.43	33.56	33.56	3.90%	1,035,741
Nov 24, 2025	32.52	32.55	31.98	32.30	32.30	-0.55%	1,169,601
Nov 21, 2025	32.54	32.86	32.01	32.48	32.48	0.62%	1,103,250
Nov 20, 2025	33.32	33.68	32.22	32.28	32.28	-2.48%	1,166,666
Nov 19, 2025	33.42	33.61	32.85	33.10	33.10	-1.14%	852,196
Nov 18, 2025	33.00	34.11	32.92	33.48	33.48	1.45%	1,260,036
Nov 17, 2025	33.50	33.82	33.00	33.00	33.00	-1.93%	1,228,965
Nov 14, 2025	32.54	33.69	32.30	33.65	33.65	2.03%	1,402,504
Nov 13, 2025	33.80	34.13	32.77	32.98	32.98	-2.80%	1,651,363
Nov 12, 2025	33.97	34.28	33.46	33.93	33.93	-0.21%	1,351,285
Nov 11, 2025	33.89	34.14	33.30	34.00	34.00	0.62%	1,515,761
Nov 10, 2025	32.50	34.16	32.00	33.79	33.79	5.49%	2,961,317
Nov 7, 2025	30.56	32.29	29.75	32.03	32.03	12.19%	2,406,735
Nov 6, 2025	28.91	29.31	28.50	28.55	28.55	-1.35%	1,830,647
Nov 5, 2025	28.65	29.69	28.54	28.94	28.94	1.62%	1,622,997
Nov 4, 2025	27.97	28.58	27.57	28.48	28.48	1.24%	1,713,311
Nov 3, 2025	27.65	28.22	27.28	28.13	28.13	1.52%	1,256,690
Oct 31, 2025	27.38	27.84	27.32	27.71	27.71	-0.07%	811,851
Oct 30, 2025	27.85	28.07	27.40	27.73	27.73	-1.42%	1,090,404
Oct 29, 2025	28.91	29.10	27.97	28.13	28.13	-2.93%	908,349
Oct 28, 2025	28.62	29.02	28.35	28.98	28.98	0.87%	659,959
Oct 27, 2025	29.00	29.11	28.47	28.73	28.73	-0.66%	648,090
Oct 24, 2025	28.50	29.08	28.43	28.92	28.92	2.66%	852,434
Oct 23, 2025	28.17	28.42	27.84	28.17	28.17	-0.25%	987,908
Oct 22, 2025	28.25	28.44	27.72	28.24	28.24	-0.70%	1,802,956
Oct 21, 2025	29.26	29.35	28.43	28.44	28.44	-2.90%	755,803
Oct 20, 2025	29.04	29.42	28.94	29.29	29.29	1.63%	1,137,687
Oct 17, 2025	29.84	29.98	28.73	28.82	28.82	-3.97%	1,670,328
Oct 16, 2025	30.78	30.91	29.99	30.01	30.01	-1.74%	1,557,677
Oct 15, 2025	30.01	31.06	30.01	30.54	30.54	2.31%	1,484,401
Oct 14, 2025	29.37	29.98	29.21	29.85	29.85	0.37%	1,214,121
Oct 13, 2025	29.57	30.07	29.50	29.74	29.74	0.85%	1,052,974
Oct 10, 2025	30.96	30.99	29.49	29.49	29.49	-3.66%	1,194,646